Skip to main content

Business First Bancshares Inc (NQ: BFST )

28.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 27.96 28.80 27.95 28.44 89,878 +0.25(+0.89%)
Dec 09, 2024 28.47 28.75 28.16 28.19 89,595 -0.16(-0.56%)
Dec 06, 2024 28.50 28.52 28.01 28.35 92,351 +0.07(+0.25%)
Dec 05, 2024 28.54 28.72 28.20 28.28 89,898 -0.22(-0.77%)
Dec 04, 2024 28.14 28.53 27.80 28.50 117,346 +0.45(+1.60%)
Dec 03, 2024 28.57 28.59 27.98 28.05 53,104 -0.55(-1.92%)
Dec 02, 2024 28.37 28.89 28.04 28.60 87,180 +0.10(+0.35%)
Nov 29, 2024 28.91 29.16 28.26 28.50 63,535 -0.22(-0.77%)
Nov 27, 2024 29.10 29.27 28.70 28.72 88,440 -0.12(-0.42%)
Nov 26, 2024 28.90 29.11 28.57 28.84 108,390 -0.11(-0.38%)
Nov 25, 2024 28.71 29.39 28.52 28.95 196,460 +0.57(+2.01%)
Nov 22, 2024 27.96 28.60 27.76 28.38 92,374 +0.43(+1.54%)
Nov 21, 2024 27.90 28.36 27.65 27.95 70,686 +0.28(+1.01%)
Nov 20, 2024 27.79 28.00 27.26 27.67 69,407 -0.14(-0.50%)
Nov 19, 2024 27.72 28.00 25.13 27.81 65,110 -0.31(-1.10%)
Nov 18, 2024 28.21 28.42 28.02 28.12 64,678 -0.08(-0.28%)
Nov 15, 2024 28.75 29.27 28.06 28.20 88,401 -0.37(-1.30%)
Nov 14, 2024 28.68 28.75 28.11 28.57 148,389 +0.13(+0.45%)
Nov 13, 2024 29.38 29.69 27.13 28.44 169,279 -0.96(-3.25%)
Nov 12, 2024 29.68 30.15 29.32 29.40 100,853 -0.32(-1.07%)
Nov 11, 2024 29.32 30.15 29.32 29.71 116,592 +0.73(+2.51%)
Nov 08, 2024 28.32 28.99 27.93 28.99 112,851 +0.90(+3.19%)
Nov 07, 2024 29.11 29.19 27.94 28.09 132,379 -1.32(-4.50%)
Nov 06, 2024 26.97 29.54 26.94 29.42 303,666 +3.45(+13.30%)
Nov 05, 2024 25.89 26.03 25.57 25.96 91,708 +0.08(+0.31%)
Nov 04, 2024 25.96 26.31 25.83 25.88 93,877 -0.30(-1.14%)
Nov 01, 2024 26.22 26.40 25.89 26.18 101,519 +0.12(+0.46%)
Oct 31, 2024 27.00 27.01 26.06 26.06 78,109 -0.94(-3.46%)
Oct 30, 2024 26.29 27.58 26.29 27.00 142,434 +0.67(+2.53%)
Oct 29, 2024 26.19 26.67 26.07 26.33 71,578 -0.08(-0.30%)
Oct 28, 2024 26.18 26.68 26.10 26.41 72,791 +0.57(+2.19%)
Oct 25, 2024 25.81 25.99 25.32 25.84 75,564 +0.93(+3.71%)
Oct 24, 2024 25.40 25.43 24.88 24.92 42,340 -0.30(-1.18%)
Oct 23, 2024 25.09 25.31 24.76 25.22 42,526 -0.10(-0.39%)
Oct 22, 2024 24.94 25.32 24.94 25.32 36,845 +0.27(+1.07%)
Oct 21, 2024 25.94 25.95 25.00 25.05 50,616 -0.90(-3.45%)
Oct 18, 2024 26.71 26.80 25.93 25.94 45,249 -0.74(-2.76%)
Oct 17, 2024 26.19 26.71 25.94 26.68 54,769 +0.53(+2.02%)
Oct 16, 2024 25.91 26.37 25.90 26.15 85,658 +0.59(+2.30%)
Oct 15, 2024 25.53 26.33 25.37 25.56 92,775 +0.18(+0.71%)
Oct 14, 2024 25.11 25.55 24.97 25.39 50,887 +0.29(+1.15%)
Oct 11, 2024 24.53 25.31 24.53 25.10 65,329 +0.65(+2.65%)
Oct 10, 2024 24.07 24.46 23.92 24.45 68,177 +0.13(+0.53%)
Oct 09, 2024 23.74 24.33 23.74 24.32 102,967 +0.48(+2.00%)
Oct 08, 2024 24.16 24.20 23.80 23.84 31,223 -0.20(-0.83%)
Oct 07, 2024 24.17 24.18 23.94 24.04 26,287 -0.20(-0.82%)
Oct 04, 2024 24.38 24.50 24.19 24.24 47,700 +0.30(+1.25%)
Oct 03, 2024 23.86 24.13 23.68 23.94 47,824 -0.08(-0.33%)
Oct 02, 2024 24.49 24.72 23.98 24.02 33,105 -0.45(-1.83%)
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.