Skip to main content

Business First Bancshares Inc (NQ: BFST )

20.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.47 14.27 13.47 14.09 61,681 +0.52(+3.86%)
Jun 29, 2020 13.31 13.77 13.31 13.56 51,802 +0.46(+3.50%)
Jun 26, 2020 13.22 13.32 12.88 13.10 137,302 -0.33(-2.46%)
Jun 25, 2020 13.14 13.49 12.88 13.43 48,310 +0.17(+1.32%)
Jun 24, 2020 13.52 13.57 12.88 13.26 72,722 -0.50(-3.67%)
Jun 23, 2020 14.28 14.73 13.64 13.77 122,461 -0.39(-2.79%)
Jun 22, 2020 13.75 14.26 13.54 14.16 95,908 +0.30(+2.19%)
Jun 19, 2020 15.10 15.46 13.64 13.86 300,757 -1.35(-8.87%)
Jun 18, 2020 13.99 15.55 13.84 15.21 152,635 +1.12(+7.95%)
Jun 17, 2020 15.18 15.42 13.81 14.09 86,257 -1.11(-7.31%)
Jun 16, 2020 14.50 15.48 13.82 15.20 101,345 +1.40(+10.18%)
Jun 15, 2020 13.08 13.99 12.97 13.79 55,765 +0.17(+1.28%)
Jun 12, 2020 13.48 13.72 13.08 13.62 46,530 +0.79(+6.15%)
Jun 11, 2020 13.77 14.08 12.70 12.83 63,278 -1.85(-12.62%)
Jun 10, 2020 15.69 15.69 14.68 14.68 64,426 -0.85(-5.49%)
Jun 09, 2020 15.02 15.90 14.68 15.54 64,274 +0.19(+1.26%)
Jun 08, 2020 16.69 16.69 15.24 15.34 95,285 -0.59(-3.69%)
Jun 05, 2020 15.05 16.51 14.99 15.93 140,898 +1.60(+11.14%)
Jun 04, 2020 14.23 14.54 13.73 14.33 69,381 -0.03(-0.19%)
Jun 03, 2020 13.19 15.00 12.99 14.36 83,937 +1.34(+10.29%)
Jun 02, 2020 12.97 13.27 12.85 13.02 73,613 +0.17(+1.36%)
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.