Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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.