Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business First Bancshares Inc (NQ: BFST )

26.19 -0.94 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 20.89 21.61 20.82 21.37 24,830 +0.35(+1.68%)
Dec 28, 2018 21.99 22.01 20.93 21.02 116,894 -0.65(-3.01%)
Dec 27, 2018 21.78 22.01 21.17 21.67 57,841 -0.33(-1.48%)
Dec 26, 2018 21.90 22.83 20.39 22.00 70,091 +0.39(+1.80%)
Dec 24, 2018 21.34 22.11 20.49 21.61 31,406 +0.38(+1.79%)
Dec 21, 2018 21.43 21.52 20.31 21.23 59,978 -0.29(-1.35%)
Dec 20, 2018 21.23 21.86 21.23 21.52 31,799 +0.37(+1.75%)
Dec 19, 2018 21.04 21.49 20.40 21.15 39,093 -0.15(-0.70%)
Dec 18, 2018 20.78 21.77 20.78 21.30 25,748 +0.44(+2.11%)
Dec 17, 2018 21.28 22.03 20.59 20.86 10,281 -0.84(-3.86%)
Dec 14, 2018 20.83 21.89 20.68 21.70 12,358 +0.81(+3.88%)
Dec 13, 2018 20.16 21.29 20.07 20.89 26,764 +0.82(+4.09%)
Dec 12, 2018 18.77 20.76 18.77 20.07 21,730 +1.11(+5.86%)
Dec 11, 2018 20.77 20.77 18.20 18.95 9,125 -1.75(-8.44%)
Dec 10, 2018 20.76 20.76 20.11 20.70 15,065 +0.06(+0.30%)
Dec 07, 2018 21.45 21.45 20.37 20.64 13,038 -0.04(-0.17%)
Dec 06, 2018 20.50 21.92 20.50 20.67 8,432 -0.13(-0.64%)
Dec 04, 2018 22.44 23.43 20.23 20.81 23,242 -2.01(-8.81%)
Dec 03, 2018 22.46 23.02 22.46 22.82 7,712 +0.51(+2.29%)
Nov 30, 2018 22.96 23.05 22.04 22.31 19,047 -0.82(-3.55%)
Nov 29, 2018 22.91 23.15 22.46 23.13 16,329 -0.03(-0.11%)
Nov 28, 2018 22.92 23.66 21.92 23.15 20,437 +1.15(+5.21%)
Nov 27, 2018 22.06 22.20 21.94 22.01 6,231 -0.16(-0.72%)
Nov 26, 2018 22.39 22.93 22.12 22.16 8,019 -0.19(-0.87%)
Nov 23, 2018 22.18 22.36 22.18 22.36 3,288 +0.00(+0.00%)
Nov 21, 2018 22.36 22.36 22.36 0 +0.64(+2.96%)
Nov 20, 2018 21.97 22.36 21.71 21.71 5,943 -0.34(-1.56%)
Nov 19, 2018 22.63 22.74 21.61 22.06 25,622 -0.41(-1.84%)
Nov 16, 2018 22.13 22.93 21.98 22.47 11,904 +0.15(+0.67%)
Nov 15, 2018 22.55 22.58 22.06 22.32 13,892 -0.34(-1.52%)
Nov 14, 2018 22.68 22.83 22.32 22.67 9,742 +0.32(+1.42%)
Nov 13, 2018 22.79 22.86 22.26 22.35 2,421 -0.21(-0.94%)
Nov 12, 2018 22.86 23.31 22.35 22.56 3,388 -0.28(-1.23%)
Nov 09, 2018 23.12 23.17 22.60 22.84 8,757 -0.15(-0.65%)
Nov 08, 2018 22.46 23.26 22.46 22.99 10,248 +0.28(+1.24%)
Nov 07, 2018 23.06 23.11 22.28 22.71 14,735 -0.26(-1.15%)
Nov 06, 2018 22.42 23.26 22.42 22.97 7,570 +0.53(+2.35%)
Nov 05, 2018 22.78 23.00 22.45 22.45 6,602 -0.41(-1.81%)
Nov 02, 2018 23.55 23.55 22.33 22.86 6,938 -0.64(-2.73%)
Nov 01, 2018 23.34 23.52 22.79 23.50 4,076 +0.32(+1.37%)
Oct 31, 2018 23.38 23.49 22.99 23.18 18,708 +0.06(+0.27%)
Oct 30, 2018 22.89 23.36 22.77 23.12 27,705 +0.19(+0.84%)
Oct 29, 2018 22.93 23.06 22.46 22.93 8,054 +0.23(+1.01%)
Oct 26, 2018 22.31 23.67 20.64 22.70 41,628 +0.53(+2.38%)
Oct 25, 2018 22.19 22.82 21.98 22.17 11,521 +0.08(+0.36%)
Oct 24, 2018 22.32 22.67 21.98 22.09 58,778 -0.10(-0.44%)
Oct 23, 2018 22.14 22.83 21.98 22.19 39,336 -0.07(-0.32%)
Oct 22, 2018 22.20 22.46 22.09 22.26 14,483 +0.09(+0.40%)
Oct 19, 2018 22.68 22.86 22.07 22.17 14,785 -0.56(-2.47%)
Oct 18, 2018 22.69 22.86 22.28 22.74 7,330 -0.06(-0.27%)
Oct 17, 2018 22.31 22.86 22.09 22.80 30,412 +0.43(+1.93%)
Oct 16, 2018 22.80 22.80 22.07 22.37 26,172 -0.25(-1.09%)
Oct 15, 2018 22.85 22.85 22.32 22.61 25,567 -0.33(-1.42%)
Oct 12, 2018 23.06 23.29 22.61 22.94 72,223 +0.11(+0.50%)
Oct 11, 2018 22.89 23.51 22.82 22.82 16,231 -0.07(-0.31%)
Oct 10, 2018 23.34 23.67 22.86 22.89 11,117 -0.51(-2.18%)
Oct 09, 2018 22.86 23.65 22.86 23.40 25,351 +0.54(+2.35%)
Oct 08, 2018 23.05 23.05 22.64 22.87 9,974 -0.04(-0.15%)
Oct 05, 2018 22.95 23.03 22.42 22.90 5,231 +0.01(+0.04%)
Oct 04, 2018 22.86 23.00 22.64 22.89 10,163 -0.04(-0.15%)
Oct 03, 2018 22.89 23.04 22.81 22.93 24,785 +0.04(+0.19%)
Oct 02, 2018 23.08 23.08 22.72 22.89 6,020 -0.19(-0.84%)
Oct 01, 2018 23.19 23.48 22.86 23.08 17,375 -0.26(-1.13%)
Sep 28, 2018 22.86 23.42 22.44 23.34 39,012 +0.43(+1.88%)
Sep 27, 2018 22.71 23.43 22.51 22.91 54,587 +0.07(+0.31%)
Sep 26, 2018 22.01 23.07 22.01 22.84 12,743 +0.84(+3.84%)
Sep 25, 2018 23.27 23.27 21.98 22.00 52,036 -1.35(-5.76%)
Sep 24, 2018 23.43 23.93 23.08 23.34 39,147 +0.08(+0.34%)
Sep 21, 2018 24.02 24.09 23.26 23.26 421,399 -0.79(-3.29%)
Sep 20, 2018 23.45 24.06 23.43 24.06 60,104 +0.36(+1.52%)
Sep 19, 2018 23.69 23.74 23.39 23.69 48,728 +0.07(+0.30%)
Sep 18, 2018 23.61 23.69 22.89 23.62 47,398 +0.02(+0.07%)
Sep 17, 2018 23.69 23.74 23.55 23.61 57,491 +0.07(+0.30%)
Sep 14, 2018 23.29 23.65 22.89 23.54 39,694 +0.37(+1.59%)
Sep 13, 2018 23.55 23.61 23.07 23.17 48,585 -0.17(-0.72%)
Sep 12, 2018 23.52 23.61 23.33 23.33 95,938 -0.18(-0.75%)
Sep 11, 2018 23.01 23.55 22.99 23.51 77,296 +0.30(+1.29%)
Sep 10, 2018 22.71 23.30 22.71 23.21 91,697 +0.59(+2.60%)
Sep 07, 2018 22.75 22.75 22.58 22.62 7,506 +0.04(+0.16%)
Sep 06, 2018 22.85 22.86 22.48 22.59 31,760 -0.18(-0.81%)
Sep 05, 2018 22.57 22.85 22.52 22.77 6,356 -0.12(-0.54%)
Sep 04, 2018 22.86 23.01 22.49 22.89 14,878 +0.14(+0.62%)
Aug 31, 2018 22.75 22.75 22.75 0 -0.06(-0.27%)
Aug 30, 2018 22.77 22.86 22.53 22.82 19,500 +0.07(+0.31%)
Aug 29, 2018 22.60 22.75 22.24 22.75 10,974 +0.29(+1.29%)
Aug 28, 2018 22.64 22.75 22.30 22.46 14,220 -0.04(-0.16%)
Aug 27, 2018 22.85 22.85 22.24 22.49 7,551 -0.35(-1.54%)
Aug 24, 2018 22.86 22.86 22.71 22.84 4,208 -0.01(-0.04%)
Aug 23, 2018 22.67 22.86 22.53 22.85 6,502 +0.13(+0.58%)
Aug 22, 2018 22.67 22.86 22.29 22.72 6,280 +0.08(+0.35%)
Aug 21, 2018 22.82 22.82 22.51 22.64 5,349 +0.09(+0.39%)
Aug 20, 2018 22.24 22.82 22.24 22.55 4,542 +0.12(+0.55%)
Aug 17, 2018 22.46 22.59 22.32 22.43 6,710 -0.07(-0.31%)
Aug 16, 2018 22.43 22.64 22.42 22.50 8,333 +0.25(+1.11%)
Aug 15, 2018 22.24 22.25 22.24 22.25 2,610 +0.03(+0.12%)
Aug 14, 2018 22.20 22.24 22.02 22.23 14,445 +0.10(+0.44%)
Aug 13, 2018 22.31 22.31 22.13 22.13 10,498 +0.05(+0.24%)
Aug 10, 2018 21.98 22.13 21.96 22.08 2,738 -0.15(-0.67%)
Aug 09, 2018 22.40 22.40 21.95 22.23 11,492 +0.08(+0.36%)
Aug 08, 2018 22.06 22.16 21.95 22.15 4,352 +0.04(+0.20%)
Aug 07, 2018 22.49 22.49 21.91 22.10 8,309 +0.08(+0.36%)
Aug 06, 2018 22.11 22.35 22.00 22.02 3,845 -0.15(-0.67%)
Aug 03, 2018 22.79 22.79 22.17 22.17 6,503 -0.25(-1.09%)
Aug 02, 2018 22.28 22.75 22.17 22.42 15,305 +0.07(+0.31%)
Aug 01, 2018 22.80 22.80 22.35 22.35 7,552 -0.31(-1.35%)
Jul 31, 2018 23.00 23.00 22.57 22.66 22,107 -0.13(-0.58%)
Jul 30, 2018 22.58 23.05 22.52 22.79 18,379 +0.24(+1.05%)
Jul 27, 2018 22.85 22.85 22.17 22.55 24,531 -0.17(-0.73%)
Jul 26, 2018 22.77 23.09 22.58 22.72 10,444 +0.15(+0.66%)
Jul 25, 2018 22.80 22.57 22.57 6,455 -0.24(-1.04%)
Jul 24, 2018 23.60 23.60 22.04 22.80 16,485 -0.23(-0.99%)
Jul 23, 2018 22.89 23.14 22.79 23.03 38,530 +0.16(+0.69%)
Jul 20, 2018 22.95 22.99 22.39 22.87 7,549 +0.02(+0.08%)
Jul 19, 2018 22.87 23.01 22.66 22.86 7,837 +0.13(+0.58%)
Jul 18, 2018 22.49 23.40 21.96 22.73 43,957 +0.32(+1.41%)
Jul 17, 2018 22.04 22.52 21.92 22.41 10,365 +0.37(+1.67%)
Jul 16, 2018 22.35 22.35 21.91 22.04 10,756 -0.28(-1.26%)
Jul 13, 2018 22.16 22.33 21.82 22.32 14,615 +0.22(+0.99%)
Jul 12, 2018 21.95 22.16 21.88 22.10 16,656 +0.19(+0.88%)
Jul 11, 2018 22.09 22.37 21.82 21.91 40,552 -0.09(-0.40%)
Jul 10, 2018 22.18 22.31 21.86 22.00 34,333 -0.26(-1.18%)
Jul 09, 2018 22.07 22.57 21.99 22.26 19,000 +0.22(+0.99%)
Jul 06, 2018 23.07 23.23 21.16 22.04 72,144 -0.96(-4.19%)
Jul 05, 2018 22.61 24.24 22.27 23.01 47,236 +0.50(+2.22%)
Jul 03, 2018 22.51 22.51 22.51 0 -0.11(-0.46%)
Jul 02, 2018 22.92 23.01 22.58 22.61 28,672 -0.48(-2.09%)
Jun 29, 2018 22.84 23.37 22.84 23.09 18,659 -0.29(-1.24%)
Jun 28, 2018 23.20 23.57 22.61 23.38 87,785 +0.07(+0.30%)
Jun 27, 2018 22.74 23.66 22.74 23.31 76,585 +0.53(+2.31%)
Jun 26, 2018 23.42 23.44 22.44 22.79 82,795 -0.46(-2.00%)
Jun 25, 2018 23.18 24.44 23.08 23.25 68,798 -0.17(-0.71%)
Jun 22, 2018 22.66 24.01 22.62 23.42 1,428,832 +0.51(+2.22%)
Jun 21, 2018 22.88 23.01 22.32 22.91 51,878 -0.14(-0.61%)
Jun 20, 2018 22.79 23.25 22.39 23.05 94,488 +0.43(+1.90%)
Jun 19, 2018 22.64 23.09 22.19 22.62 122,185 -0.28(-1.22%)
Jun 18, 2018 22.23 23.49 21.27 22.90 189,333 +0.82(+3.73%)
Jun 15, 2018 21.99 21.99 22.08 121,168 +0.09(+0.40%)
Jun 14, 2018 21.95 22.07 21.76 21.99 144,623 +0.04(+0.20%)
Jun 13, 2018 21.82 22.07 21.75 21.95 137,000 +0.38(+1.75%)
Jun 12, 2018 21.87 22.13 21.47 21.57 73,604 -0.21(-0.97%)
Jun 11, 2018 21.64 21.95 21.49 21.78 95,052 +0.28(+1.30%)
Jun 08, 2018 21.69 21.78 21.38 21.50 38,573 -0.02(-0.08%)
Jun 07, 2018 21.86 21.87 21.31 21.52 69,145 -0.33(-1.52%)
Jun 06, 2018 21.72 21.87 21.58 21.85 110,802 +0.18(+0.85%)
Jun 05, 2018 21.91 22.70 21.47 21.67 197,409 +0.39(+1.85%)
Jun 04, 2018 20.60 21.90 20.60 21.27 58,954 +0.31(+1.46%)
Jun 01, 2018 20.55 21.03 20.51 20.96 31,513 +0.44(+2.14%)
May 31, 2018 20.38 20.60 20.35 20.53 51,902 -0.06(-0.30%)
May 30, 2018 20.25 20.59 20.25 20.59 25,009 +0.12(+0.60%)
May 29, 2018 20.25 20.51 20.25 20.46 9,519 -0.04(-0.21%)
May 25, 2018 20.51 20.51 20.51 0 -0.09(-0.43%)
May 24, 2018 20.75 20.99 20.29 20.60 36,629 -0.43(-2.04%)
May 23, 2018 21.33 21.33 20.38 21.03 28,152 -0.43(-2.00%)
May 22, 2018 21.19 21.47 20.60 21.45 22,851 +0.08(+0.37%)
May 18, 2018 21.38 21.38 21.38 670 +0.04(+0.16%)
May 17, 2018 21.32 21.45 21.07 21.34 4,079 -0.03(-0.12%)
May 16, 2018 21.64 21.64 21.03 21.37 5,910 -0.41(-1.89%)
May 15, 2018 21.03 21.84 21.03 21.78 9,096 -0.13(-0.60%)
May 14, 2018 21.14 21.91 21.04 21.91 11,582 +0.38(+1.75%)
May 11, 2018 21.62 21.62 21.09 21.53 14,362 -0.31(-1.40%)
May 10, 2018 21.84 21.84 21.83 21.84 661 +0.03(+0.12%)
May 09, 2018 21.40 21.84 21.40 21.81 3,913 -0.03(-0.12%)
May 08, 2018 21.06 21.84 20.97 21.84 12,280 +0.00(+0.00%)
May 07, 2018 20.97 21.84 20.97 21.84 11,504 +0.01(+0.04%)
May 04, 2018 22.14 22.14 20.35 21.83 61,646 -0.22(-0.99%)
May 03, 2018 22.28 22.28 21.84 22.05 26,283 -0.45(-1.98%)
May 02, 2018 21.84 22.49 20.97 22.49 27,446 -0.22(-0.96%)
May 01, 2018 22.27 22.71 21.84 22.71 2,684 -0.07(-0.29%)
Apr 30, 2018 22.93 22.93 22.28 22.78 2,559 +0.01(+0.06%)
Apr 27, 2018 23.15 23.15 22.71 22.77 616 -0.38(-1.66%)
Apr 26, 2018 24.02 24.02 22.77 23.15 96,813 -0.88(-3.67%)
Apr 24, 2018 24.03 24.03 24.03 0 +0.45(+1.89%)
Apr 23, 2018 23.59 24.42 21.84 23.59 155,711 -0.74(-3.05%)
Apr 20, 2018 23.77 24.81 22.93 24.33 4,876 -0.13(-0.54%)
Apr 19, 2018 24.46 25.33 24.02 24.46 66,592 +0.00(+0.00%)
Apr 18, 2018 25.25 25.25 23.34 24.46 14,347 -0.79(-3.11%)
Apr 17, 2018 25.23 26.21 25.23 25.25 20,702 +1.62(+6.84%)
Apr 16, 2018 23.63 23.63 23.63 23.63 114 -0.70(-2.87%)
Apr 13, 2018 24.02 25.70 23.98 24.33 24,550 +0.31(+1.27%)
Apr 12, 2018 25.16 25.33 22.84 24.02 12,748 +1.96(+8.87%)
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.