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 (%)
Sep 28, 2018 22.85 23.42 22.43 23.34 39,023 +0.43(+1.88%)
Sep 27, 2018 22.70 23.42 22.50 22.91 54,603 +0.07(+0.31%)
Sep 26, 2018 22.00 23.06 22.00 22.84 12,746 +0.84(+3.84%)
Sep 25, 2018 23.27 23.27 21.97 21.99 52,051 -1.34(-5.76%)
Sep 24, 2018 23.42 23.93 23.07 23.34 39,158 +0.08(+0.34%)
Sep 21, 2018 24.01 24.08 23.26 23.26 421,520 -0.79(-3.29%)
Sep 20, 2018 23.44 24.06 23.42 24.05 60,122 +0.36(+1.52%)
Sep 19, 2018 23.69 23.73 23.38 23.69 48,742 +0.07(+0.30%)
Sep 18, 2018 23.60 23.69 22.88 23.62 47,411 +0.02(+0.07%)
Sep 17, 2018 23.69 23.73 23.54 23.60 57,507 +0.07(+0.30%)
Sep 14, 2018 23.28 23.64 22.89 23.53 39,705 +0.37(+1.59%)
Sep 13, 2018 23.54 23.60 23.06 23.16 48,599 -0.17(-0.72%)
Sep 12, 2018 23.51 23.60 23.33 23.33 95,965 -0.18(-0.75%)
Sep 11, 2018 23.00 23.54 22.98 23.50 77,318 +0.30(+1.29%)
Sep 10, 2018 22.70 23.29 22.70 23.20 91,724 +0.59(+2.60%)
Sep 07, 2018 22.75 22.75 22.58 22.62 7,508 +0.04(+0.16%)
Sep 06, 2018 22.84 22.85 22.48 22.58 31,769 -0.18(-0.81%)
Sep 05, 2018 22.56 22.84 22.51 22.77 6,358 -0.12(-0.54%)
Sep 04, 2018 22.85 23.00 22.48 22.89 14,882 +0.14(+0.62%)
Aug 31, 2018 22.75 22.75 22.75 0 -0.06(-0.27%)
Aug 30, 2018 22.77 22.85 22.52 22.81 19,505 +0.07(+0.31%)
Aug 29, 2018 22.59 22.74 22.24 22.74 10,977 +0.29(+1.29%)
Aug 28, 2018 22.63 22.74 22.29 22.45 14,224 -0.04(-0.16%)
Aug 27, 2018 22.84 22.84 22.24 22.48 7,553 -0.35(-1.54%)
Aug 24, 2018 22.85 22.85 22.70 22.84 4,209 -0.01(-0.04%)
Aug 23, 2018 22.67 22.85 22.52 22.84 6,504 +0.13(+0.58%)
Aug 22, 2018 22.67 22.85 22.28 22.71 6,282 +0.08(+0.35%)
Aug 21, 2018 22.81 22.81 22.50 22.63 5,350 +0.09(+0.39%)
Aug 20, 2018 22.24 22.81 22.24 22.55 4,543 +0.12(+0.55%)
Aug 17, 2018 22.45 22.58 22.32 22.42 6,712 -0.07(-0.31%)
Aug 16, 2018 22.42 22.63 22.41 22.49 8,335 +0.25(+1.11%)
Aug 15, 2018 22.24 22.25 22.24 22.25 2,611 +0.03(+0.12%)
Aug 14, 2018 22.19 22.23 22.02 22.22 14,450 +0.10(+0.44%)
Aug 13, 2018 22.31 22.31 22.12 22.12 10,501 +0.05(+0.24%)
Aug 10, 2018 21.97 22.12 21.96 22.07 2,739 -0.15(-0.67%)
Aug 09, 2018 22.40 22.40 21.95 22.22 11,495 +0.08(+0.36%)
Aug 08, 2018 22.05 22.15 21.95 22.14 4,354 +0.04(+0.20%)
Aug 07, 2018 22.48 22.48 21.90 22.10 8,312 +0.08(+0.36%)
Aug 06, 2018 22.11 22.34 21.99 22.02 3,846 -0.15(-0.67%)
Aug 03, 2018 22.78 22.78 22.17 22.17 6,505 -0.25(-1.09%)
Aug 02, 2018 22.27 22.75 22.17 22.41 15,309 +0.07(+0.31%)
Aug 01, 2018 22.80 22.80 22.34 22.34 7,554 -0.31(-1.35%)
Jul 31, 2018 22.99 22.99 22.56 22.65 22,114 -0.13(-0.58%)
Jul 30, 2018 22.57 23.04 22.51 22.78 18,384 +0.24(+1.05%)
Jul 27, 2018 22.84 22.84 22.17 22.54 24,538 -0.17(-0.73%)
Jul 26, 2018 22.76 23.09 22.57 22.71 10,447 +0.15(+0.66%)
Jul 25, 2018 22.80 22.56 22.56 6,457 -0.24(-1.04%)
Jul 24, 2018 23.60 23.60 22.04 22.80 16,489 -0.23(-0.99%)
Jul 23, 2018 22.89 23.13 22.78 23.03 38,541 +0.16(+0.69%)
Jul 20, 2018 22.95 22.98 22.38 22.87 7,552 +0.02(+0.08%)
Jul 19, 2018 22.87 23.00 22.66 22.85 7,839 +0.13(+0.58%)
Jul 18, 2018 22.48 23.39 21.95 22.72 43,970 +0.32(+1.41%)
Jul 17, 2018 22.04 22.51 21.91 22.40 10,368 +0.37(+1.67%)
Jul 16, 2018 22.34 22.34 21.90 22.04 10,759 -0.28(-1.26%)
Jul 13, 2018 22.16 22.32 21.82 22.32 14,619 +0.22(+0.99%)
Jul 12, 2018 21.94 22.16 21.88 22.10 16,661 +0.19(+0.88%)
Jul 11, 2018 22.09 22.36 21.82 21.90 40,563 -0.09(-0.40%)
Jul 10, 2018 22.18 22.30 21.85 21.99 34,343 -0.26(-1.18%)
Jul 09, 2018 22.06 22.56 21.98 22.25 19,006 +0.22(+0.99%)
Jul 06, 2018 23.06 23.23 21.15 22.04 72,164 -0.96(-4.19%)
Jul 05, 2018 22.61 24.24 22.26 23.00 47,249 +0.50(+2.22%)
Jul 03, 2018 22.50 22.50 22.50 0 -0.11(-0.47%)
Jul 02, 2018 22.91 23.00 22.57 22.61 28,680 -0.48(-2.09%)
Jun 29, 2018 22.83 23.37 22.83 23.09 18,665 -0.29(-1.24%)
Jun 28, 2018 23.19 23.56 22.61 23.38 87,811 +0.07(+0.30%)
Jun 27, 2018 22.74 23.66 22.74 23.31 76,607 +0.53(+2.31%)
Jun 26, 2018 23.41 23.43 22.44 22.78 82,818 -0.46(-2.00%)
Jun 25, 2018 23.17 24.44 23.07 23.25 68,818 -0.17(-0.71%)
Jun 22, 2018 22.65 24.00 22.61 23.41 1,429,241 +0.51(+2.22%)
Jun 21, 2018 22.88 23.00 22.31 22.90 51,893 -0.14(-0.61%)
Jun 20, 2018 22.78 23.25 22.39 23.04 94,515 +0.43(+1.90%)
Jun 19, 2018 22.63 23.09 22.18 22.61 122,220 -0.28(-1.22%)
Jun 18, 2018 22.23 23.48 21.26 22.89 189,387 +0.82(+3.73%)
Jun 15, 2018 21.98 21.98 22.07 121,202 +0.09(+0.40%)
Jun 14, 2018 21.95 22.06 21.75 21.98 144,664 +0.04(+0.20%)
Jun 13, 2018 21.82 22.06 21.75 21.94 137,039 +0.38(+1.75%)
Jun 12, 2018 21.86 22.12 21.47 21.56 73,625 -0.21(-0.97%)
Jun 11, 2018 21.63 21.94 21.48 21.77 95,080 +0.28(+1.30%)
Jun 08, 2018 21.69 21.77 21.37 21.49 38,584 -0.02(-0.08%)
Jun 07, 2018 21.85 21.86 21.30 21.51 69,165 -0.33(-1.52%)
Jun 06, 2018 21.71 21.86 21.57 21.84 110,833 +0.18(+0.85%)
Jun 05, 2018 21.90 22.69 21.47 21.66 197,465 +0.39(+1.85%)
Jun 04, 2018 20.60 21.90 20.60 21.26 58,970 +0.31(+1.46%)
Jun 01, 2018 20.55 21.03 20.51 20.96 31,522 +0.44(+2.13%)
May 31, 2018 20.37 20.59 20.34 20.52 51,917 -0.06(-0.30%)
May 30, 2018 20.24 20.58 20.24 20.58 25,016 +0.12(+0.60%)
May 29, 2018 20.25 20.50 20.24 20.46 9,522 -0.04(-0.21%)
May 25, 2018 20.50 20.50 20.50 0 -0.09(-0.43%)
May 24, 2018 20.74 20.98 20.28 20.59 36,639 -0.43(-2.04%)
May 23, 2018 21.33 21.33 20.37 21.02 28,160 -0.43(-2.00%)
May 22, 2018 21.19 21.47 20.59 21.45 22,858 +0.08(+0.37%)
May 18, 2018 21.37 21.37 21.37 671 +0.04(+0.16%)
May 17, 2018 21.32 21.45 21.06 21.33 4,080 -0.03(-0.12%)
May 16, 2018 21.63 21.63 21.03 21.36 5,912 -0.41(-1.89%)
May 15, 2018 21.03 21.83 21.03 21.77 9,098 -0.13(-0.60%)
May 14, 2018 21.13 21.90 21.04 21.90 11,585 +0.38(+1.75%)
May 11, 2018 21.61 21.61 21.08 21.53 14,366 -0.31(-1.40%)
May 10, 2018 21.83 21.83 21.82 21.83 661 +0.03(+0.12%)
May 09, 2018 21.40 21.83 21.40 21.81 3,914 -0.03(-0.12%)
May 08, 2018 21.06 21.83 20.96 21.83 12,283 +0.00(+0.00%)
May 07, 2018 20.96 21.83 20.96 21.83 11,507 +0.01(+0.04%)
May 04, 2018 22.13 22.13 20.35 21.82 61,663 -0.22(-0.99%)
May 03, 2018 22.27 22.27 21.83 22.04 26,291 -0.45(-1.98%)
May 02, 2018 21.83 22.49 20.96 22.49 27,454 -0.22(-0.96%)
May 01, 2018 22.27 22.71 21.83 22.71 2,685 -0.07(-0.29%)
Apr 30, 2018 22.93 22.93 22.27 22.77 2,560 +0.01(+0.06%)
Apr 27, 2018 23.14 23.14 22.71 22.76 617 -0.38(-1.66%)
Apr 26, 2018 24.02 24.02 22.76 23.14 96,841 -0.88(-3.67%)
Apr 24, 2018 24.03 24.03 24.03 0 +0.45(+1.89%)
Apr 23, 2018 23.58 24.41 21.83 23.58 155,756 -0.74(-3.05%)
Apr 20, 2018 23.76 24.80 22.93 24.32 4,877 -0.13(-0.54%)
Apr 19, 2018 24.45 25.32 24.02 24.45 66,611 +0.00(+0.00%)
Apr 18, 2018 25.24 25.24 23.34 24.45 14,351 -0.79(-3.11%)
Apr 17, 2018 25.22 26.20 25.22 25.24 20,708 +1.62(+6.84%)
Apr 16, 2018 23.62 23.62 23.62 23.62 114 -0.70(-2.87%)
Apr 13, 2018 24.02 25.69 23.97 24.32 24,557 +0.31(+1.27%)
Apr 12, 2018 25.15 25.33 22.84 24.02 12,752 +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.