Skip to main content

Business First Bancshares Inc (NQ: BFST )

21.02 -0.41 (-1.91%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 21.49 21.69 21.25 21.43 52,978 -0.08(-0.37%)
May 21, 2024 21.23 21.53 21.23 21.51 24,129 +0.21(+0.99%)
May 20, 2024 21.69 21.86 21.30 21.30 35,231 -0.45(-2.07%)
May 17, 2024 21.30 21.76 21.30 21.75 58,677 +0.40(+1.87%)
May 16, 2024 21.31 21.57 21.16 21.35 72,033 +0.07(+0.33%)
May 15, 2024 21.39 21.40 21.18 21.28 43,846 +0.04(+0.19%)
May 14, 2024 21.31 21.45 21.08 21.24 50,968 +0.22(+1.05%)
May 13, 2024 21.18 21.18 20.97 21.02 23,499 +0.06(+0.28%)
May 10, 2024 21.21 21.65 20.93 20.96 60,885 -0.38(-1.77%)
May 09, 2024 21.21 21.47 21.20 21.34 59,092 +0.04(+0.19%)
May 08, 2024 20.91 21.33 20.91 21.30 133,422 +0.16(+0.75%)
May 07, 2024 21.30 21.50 21.03 21.14 46,165 -0.06(-0.28%)
May 06, 2024 21.06 21.26 20.79 21.20 66,650 +0.34(+1.62%)
May 03, 2024 20.86 21.07 20.73 20.86 81,494 +0.10(+0.48%)
May 02, 2024 20.79 21.25 20.63 20.76 52,081 +0.20(+0.97%)
May 01, 2024 20.17 20.75 20.17 20.56 56,257 +0.51(+2.53%)
Apr 30, 2024 20.25 20.32 20.06 20.06 46,617 -0.35(-1.70%)
Apr 29, 2024 20.59 20.66 20.23 20.40 47,321 -0.12(-0.58%)
Apr 26, 2024 21.37 21.37 20.41 20.52 65,041 -1.10(-5.10%)
Apr 25, 2024 21.77 21.77 21.48 21.63 49,888 -0.27(-1.22%)
Apr 24, 2024 21.60 21.97 21.39 21.89 48,545 +0.10(+0.46%)
Apr 23, 2024 21.70 22.04 21.67 21.79 51,191 +0.37(+1.72%)
Apr 22, 2024 21.25 21.64 21.25 21.43 53,467 +0.52(+2.47%)
Apr 19, 2024 20.35 21.05 20.35 20.91 75,408 +0.48(+2.33%)
Apr 18, 2024 20.05 20.59 20.05 20.43 54,744 +0.40(+1.98%)
Apr 17, 2024 19.99 20.27 19.98 20.04 43,736 -0.03(-0.15%)
Apr 16, 2024 19.87 20.32 19.72 20.07 35,439 -0.06(-0.30%)
Apr 15, 2024 20.42 20.43 20.04 20.13 30,445 -0.14(-0.69%)
Apr 12, 2024 19.93 20.27 19.93 20.27 28,455 +0.19(+0.94%)
Apr 11, 2024 19.89 20.13 19.75 20.08 32,738 +0.06(+0.30%)
Apr 10, 2024 20.56 20.81 19.83 20.02 69,195 -1.25(-5.88%)
Apr 09, 2024 21.17 21.40 21.16 21.27 31,470 +0.29(+1.37%)
Apr 08, 2024 20.68 21.34 20.68 20.98 37,567 +0.25(+1.20%)
Apr 05, 2024 20.56 20.87 20.56 20.73 31,131 +0.03(+0.14%)
Apr 04, 2024 20.88 21.12 20.53 20.70 37,554 +0.10(+0.48%)
Apr 03, 2024 20.55 20.80 20.32 20.60 53,333 -0.13(-0.62%)
Apr 02, 2024 21.30 21.43 20.52 20.73 48,154 -0.83(-3.87%)
Apr 01, 2024 22.12 22.21 21.45 21.57 41,083 -0.57(-2.56%)
Mar 28, 2024 22.08 22.35 21.81 22.13 99,355 -0.07(-0.31%)
Mar 27, 2024 21.44 22.27 21.44 22.20 52,949 +0.97(+4.59%)
Mar 26, 2024 21.79 21.79 21.18 21.23 36,663 -0.41(-1.88%)
Mar 25, 2024 21.67 22.07 21.41 21.64 23,723 +0.09(+0.41%)
Mar 22, 2024 22.35 22.39 21.44 21.55 35,466 -0.70(-3.13%)
Mar 21, 2024 22.04 22.36 21.89 22.24 43,944 +0.21(+0.95%)
Mar 20, 2024 21.20 22.19 21.14 22.03 40,048 +0.75(+3.50%)
Mar 19, 2024 21.16 21.42 20.96 21.29 38,441 +0.34(+1.61%)
Mar 18, 2024 21.09 21.54 20.89 20.95 37,201 -0.15(-0.71%)
Mar 15, 2024 21.33 21.71 20.94 21.10 241,868 -0.43(-1.98%)
Mar 14, 2024 22.09 22.09 21.34 21.53 46,017 -0.71(-3.17%)
Mar 13, 2024 21.91 22.32 21.91 22.23 45,469 +0.23(+1.04%)
Mar 12, 2024 22.17 22.19 21.93 22.00 22,838 -0.22(-0.98%)
Mar 11, 2024 22.16 22.46 22.10 22.22 30,384 -0.10(-0.44%)
Mar 08, 2024 22.42 22.57 22.13 22.32 28,444 +0.14(+0.63%)
Mar 07, 2024 22.17 22.52 22.12 22.18 26,764 +0.20(+0.90%)
Mar 06, 2024 22.38 22.38 21.63 21.98 57,436 -0.37(-1.64%)
Mar 05, 2024 21.70 22.45 21.70 22.35 39,811 +0.66(+3.02%)
Mar 04, 2024 21.68 22.16 21.59 21.70 27,849 -0.05(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.