Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	26.47	26.52	25.70	25.70	360,913	-0.93(-3.49%)
Sep 19, 2024	26.65	26.76	25.84	26.63	67,927	+0.58(+2.23%)
Sep 18, 2024	26.08	26.85	25.61	26.05	132,907	-0.08(-0.31%)
Sep 17, 2024	26.19	26.62	25.92	26.13	107,802	+0.25(+0.97%)
Sep 16, 2024	25.73	26.11	25.43	25.88	136,470	+0.25(+0.98%)
Sep 13, 2024	25.00	25.73	24.99	25.63	77,296	+0.77(+3.10%)
Sep 12, 2024	24.74	24.89	24.21	24.86	69,033	+0.33(+1.35%)
Sep 11, 2024	24.60	24.62	23.91	24.53	52,287	-0.28(-1.13%)
Sep 10, 2024	24.53	24.90	24.40	24.81	73,358	+0.13(+0.53%)
Sep 09, 2024	24.14	24.81	24.00	24.68	110,564	+0.62(+2.58%)
Sep 06, 2024	24.23	24.34	23.81	24.06	75,278	-0.11(-0.46%)
Sep 05, 2024	24.13	24.35	23.80	24.17	52,237	+0.24(+1.00%)
Sep 04, 2024	24.22	24.45	23.92	23.93	52,248	-0.30(-1.24%)
Sep 03, 2024	24.16	24.34	23.29	24.23	56,629	-0.19(-0.78%)
Aug 30, 2024	24.55	24.71	24.18	24.42	42,679	+0.11(+0.45%)
Aug 29, 2024	24.59	24.59	24.09	24.31	59,383	+0.03(+0.12%)
Aug 28, 2024	24.04	24.52	24.01	24.28	45,580	+0.17(+0.71%)
Aug 27, 2024	24.10	24.18	23.75	24.11	52,125	-0.12(-0.50%)
Aug 26, 2024	24.34	24.40	23.83	24.23	51,223	+0.09(+0.37%)
Aug 23, 2024	22.94	24.60	22.94	24.14	116,407	+1.27(+5.55%)
Aug 22, 2024	22.90	23.07	22.62	22.87	44,818	-0.01(-0.04%)
Aug 21, 2024	22.91	22.96	22.64	22.88	75,532	+0.18(+0.79%)
Aug 20, 2024	22.82	22.82	22.31	22.70	55,603	-0.12(-0.53%)
Aug 19, 2024	22.59	22.84	22.48	22.82	51,343	+0.38(+1.69%)
Aug 16, 2024	22.00	22.57	22.00	22.44	192,142	+0.33(+1.49%)
Aug 15, 2024	22.03	22.41	21.93	22.11	60,012	+0.67(+3.12%)
Aug 14, 2024	21.86	21.86	21.24	21.44	61,732	-0.28(-1.28%)
Aug 13, 2024	21.58	21.77	21.23	21.72	67,387	+0.40(+1.89%)
Aug 12, 2024	21.45	21.73	20.84	21.32	67,192	-0.00(-0.02%)
Aug 09, 2024	21.54	21.54	21.10	21.32	46,307	-0.27(-1.24%)
Aug 08, 2024	21.68	21.69	21.33	21.59	49,062	+0.20(+0.93%)
Aug 07, 2024	22.10	22.17	21.31	21.39	43,477	-0.37(-1.69%)
Aug 06, 2024	21.68	22.05	21.42	21.76	78,626	+0.05(+0.23%)
Aug 05, 2024	21.61	22.15	21.24	21.71	82,376	-1.00(-4.42%)
Aug 02, 2024	23.02	23.11	22.55	22.71	97,488	-1.30(-5.42%)
Aug 01, 2024	25.24	25.59	23.89	24.01	89,494	-1.24(-4.92%)
Jul 31, 2024	25.32	26.11	22.82	25.26	116,750	-0.09(-0.35%)
Jul 30, 2024	25.47	25.78	25.03	25.34	135,588	+0.10(+0.39%)
Jul 29, 2024	26.06	26.06	25.17	25.25	66,612	-0.80(-3.09%)
Jul 26, 2024	25.27	26.51	25.13	26.05	131,485	+0.99(+3.97%)
Jul 25, 2024	24.72	25.57	24.72	25.06	105,338	+0.54(+2.19%)
Jul 24, 2024	24.61	25.23	24.45	24.52	159,526	-0.25(-1.00%)
Jul 23, 2024	23.59	24.84	23.49	24.77	114,317	+0.86(+3.62%)
Jul 22, 2024	23.49	24.19	23.17	23.90	165,117	+0.46(+1.95%)
Jul 19, 2024	23.67	24.13	23.43	23.45	53,407	-0.19(-0.80%)
Jul 18, 2024	23.99	24.47	23.41	23.64	87,934	-0.63(-2.58%)
Jul 17, 2024	23.88	24.84	21.93	24.26	160,177	+0.12(+0.49%)
Jul 16, 2024	23.35	24.52	23.05	24.14	167,804	+1.03(+4.47%)
Jul 15, 2024	22.89	23.26	22.58	23.11	103,699	+0.51(+2.24%)
Jul 12, 2024	23.08	23.08	22.53	22.60	72,458	-0.16(-0.70%)
Jul 11, 2024	21.78	22.79	21.66	22.76	118,283	+1.28(+5.97%)
Jul 10, 2024	21.11	21.53	20.97	21.48	29,729	+0.45(+2.13%)
Jul 09, 2024	20.71	21.07	20.67	21.03	11,856	+0.29(+1.39%)
Jul 08, 2024	20.69	20.86	20.56	20.74	31,618	+0.33(+1.61%)
Jul 05, 2024	21.02	21.06	20.40	20.42	44,511	-0.69(-3.25%)
Jul 03, 2024	21.36	21.36	20.86	21.10	19,560	-0.35(-1.62%)
Jul 02, 2024	21.45	21.56	21.19	21.45	45,036	+0.08(+0.37%)
Jul 01, 2024	21.69	21.69	21.17	21.37	36,560	-0.25(-1.15%)
Jun 28, 2024	20.94	21.65	20.93	21.62	290,418	+0.74(+3.52%)
Jun 27, 2024	20.43	20.90	20.36	20.88	28,722	+0.59(+2.89%)
Jun 26, 2024	20.08	20.61	20.08	20.30	38,308	+0.07(+0.34%)
Jun 25, 2024	19.93	20.30	19.93	20.23	43,498	+0.12(+0.59%)
Jun 24, 2024	20.18	20.43	19.99	20.11	29,431	+0.20(+1.00%)
Jun 21, 2024	20.14	20.14	19.75	19.91	106,537	-0.24(-1.18%)
Jun 20, 2024	20.12	20.39	20.10	20.15	16,597	-0.14(-0.69%)
Jun 18, 2024	20.21	20.48	20.15	20.29	30,469	+0.30(+1.49%)
Jun 17, 2024	19.52	19.99	19.27	19.99	25,189	+0.40(+2.03%)
Jun 14, 2024	19.81	19.91	19.49	19.59	32,526	-0.40(-1.99%)
Jun 13, 2024	20.34	20.34	19.85	19.99	21,183	-0.41(-2.00%)
Jun 12, 2024	20.80	20.94	18.85	20.40	49,514	+0.31(+1.53%)
Jun 11, 2024	19.92	20.13	19.79	20.09	41,836	-0.05(-0.25%)
Jun 10, 2024	20.30	20.30	19.96	20.14	43,927	-0.30(-1.46%)
Jun 07, 2024	20.25	20.61	20.16	20.44	31,600	-0.03(-0.15%)
Jun 06, 2024	20.36	20.51	20.21	20.47	26,713	+0.00(+0.00%)
Jun 05, 2024	20.55	20.55	20.14	20.47	26,556	+0.03(+0.15%)
Jun 04, 2024	20.45	20.52	20.13	20.44	28,389	-0.24(-1.15%)
Jun 03, 2024	21.50	21.50	20.63	20.68	39,873	-0.64(-2.98%)
May 31, 2024	21.21	21.49	21.07	21.31	120,500	+0.36(+1.71%)
May 30, 2024	20.50	21.00	20.45	20.95	52,972	+0.70(+3.43%)
May 29, 2024	20.40	20.49	20.19	20.26	41,158	-0.65(-3.09%)
May 28, 2024	21.04	21.10	20.75	20.90	35,865	+0.03(+0.14%)
May 24, 2024	20.96	21.20	20.70	20.87	36,197	+0.04(+0.19%)
May 23, 2024	21.32	21.32	20.58	20.83	58,167	-0.46(-2.15%)
May 22, 2024	21.35	21.55	21.11	21.29	53,323	-0.08(-0.37%)
May 21, 2024	21.09	21.39	21.09	21.37	24,286	+0.21(+0.99%)
May 20, 2024	21.55	21.71	21.16	21.16	35,461	-0.45(-2.07%)
May 17, 2024	21.16	21.62	21.16	21.61	59,060	+0.40(+1.87%)
May 16, 2024	21.17	21.43	21.02	21.21	72,503	+0.07(+0.33%)
May 15, 2024	21.25	21.26	21.04	21.14	44,132	+0.04(+0.19%)
May 14, 2024	21.17	21.31	20.94	21.10	51,300	+0.22(+1.05%)
May 13, 2024	21.04	21.04	20.83	20.88	23,652	+0.06(+0.28%)
May 10, 2024	21.07	21.51	20.79	20.82	61,283	-0.38(-1.77%)
May 09, 2024	21.07	21.33	21.06	21.20	59,478	+0.04(+0.19%)
May 08, 2024	20.78	21.19	20.78	21.16	134,293	+0.16(+0.75%)
May 07, 2024	21.16	21.36	20.89	21.00	46,466	-0.06(-0.28%)
May 06, 2024	20.92	21.12	20.66	21.06	67,086	+0.34(+1.62%)
May 03, 2024	20.73	20.93	20.59	20.73	82,026	+0.10(+0.48%)
May 02, 2024	20.66	21.11	20.50	20.63	52,421	+0.20(+0.97%)
May 01, 2024	20.03	20.62	20.03	20.43	56,624	+0.50(+2.53%)
Apr 30, 2024	20.11	20.19	19.93	19.93	46,921	-0.35(-1.70%)
Apr 29, 2024	20.46	20.53	20.09	20.27	47,630	-0.12(-0.58%)
Apr 26, 2024	21.23	21.23	20.28	20.39	65,466	-1.10(-5.10%)
Apr 25, 2024	21.63	21.63	21.34	21.49	50,213	-0.27(-1.22%)
Apr 24, 2024	21.46	21.83	21.25	21.75	48,862	+0.10(+0.46%)
Apr 23, 2024	21.55	21.90	21.53	21.65	51,525	+0.37(+1.72%)
Apr 22, 2024	21.11	21.50	21.11	21.29	53,816	+0.51(+2.47%)
Apr 19, 2024	20.22	20.91	20.22	20.78	75,901	+0.47(+2.33%)
Apr 18, 2024	19.92	20.46	19.92	20.30	55,101	+0.39(+1.98%)
Apr 17, 2024	19.86	20.14	19.85	19.91	44,021	-0.03(-0.15%)
Apr 16, 2024	19.74	20.19	19.60	19.94	35,670	-0.06(-0.30%)
Apr 15, 2024	20.29	20.30	19.91	20.00	30,644	-0.14(-0.69%)
Apr 12, 2024	19.80	20.13	19.80	20.13	28,641	+0.19(+0.94%)
Apr 11, 2024	19.76	20.00	19.62	19.95	32,952	+0.06(+0.30%)
Apr 10, 2024	20.43	20.68	19.70	19.89	69,647	-1.24(-5.89%)
Apr 09, 2024	21.03	21.26	21.02	21.13	31,675	+0.29(+1.37%)
Apr 08, 2024	20.55	21.20	20.54	20.84	37,812	+0.25(+1.20%)
Apr 05, 2024	20.43	20.74	20.43	20.60	31,335	+0.03(+0.14%)
Apr 04, 2024	20.75	20.98	20.40	20.57	37,799	+0.10(+0.48%)
Apr 03, 2024	20.42	20.67	20.19	20.47	53,682	-0.13(-0.62%)
Apr 02, 2024	21.16	21.29	20.39	20.60	48,469	-0.83(-3.87%)
Apr 01, 2024	21.98	22.07	21.31	21.43	41,352	-0.56(-2.56%)
Mar 28, 2024	21.94	22.20	21.67	21.99	100,004	-0.07(-0.31%)
Mar 27, 2024	21.30	22.13	21.30	22.06	53,295	+0.97(+4.59%)
Mar 26, 2024	21.65	21.65	21.04	21.09	36,902	-0.40(-1.88%)
Mar 25, 2024	21.53	21.93	21.27	21.50	23,878	+0.09(+0.41%)
Mar 22, 2024	22.21	22.25	21.30	21.41	35,698	-0.69(-3.13%)
Mar 21, 2024	21.90	22.22	21.75	22.10	44,231	+0.21(+0.95%)
Mar 20, 2024	21.06	22.05	21.00	21.89	40,310	+0.74(+3.50%)
Mar 19, 2024	21.02	21.28	20.82	21.15	38,692	+0.34(+1.61%)
Mar 18, 2024	20.95	21.40	20.76	20.81	37,444	-0.15(-0.71%)
Mar 15, 2024	21.19	21.56	20.80	20.96	243,447	-0.42(-1.98%)
Mar 14, 2024	21.95	21.95	21.20	21.39	46,317	-0.70(-3.17%)
Mar 13, 2024	21.77	22.18	21.77	22.09	45,766	+0.23(+1.04%)
Mar 12, 2024	22.03	22.05	21.79	21.86	22,987	-0.22(-0.98%)
Mar 11, 2024	22.02	22.31	21.96	22.08	30,582	-0.10(-0.45%)
Mar 08, 2024	22.28	22.42	21.98	22.18	28,629	+0.14(+0.63%)
Mar 07, 2024	22.03	22.37	21.98	22.04	26,938	+0.20(+0.90%)
Mar 06, 2024	22.24	22.24	21.49	21.84	57,811	-0.37(-1.64%)
Mar 05, 2024	21.55	22.30	21.55	22.21	40,071	+0.65(+3.02%)
Mar 04, 2024	21.54	22.01	21.45	21.55	28,031	-0.05(-0.23%)
Mar 01, 2024	21.88	22.16	21.42	21.60	42,145	-0.55(-2.49%)
Feb 29, 2024	21.74	22.17	21.59	22.16	77,616	+0.80(+3.74%)
Feb 28, 2024	21.57	21.79	21.27	21.36	28,350	-0.25(-1.14%)
Feb 27, 2024	21.54	21.82	21.44	21.60	26,913	+0.13(+0.60%)
Feb 26, 2024	21.54	21.69	21.37	21.48	28,292	-0.10(-0.46%)
Feb 23, 2024	21.45	21.86	21.23	21.57	26,574	+0.15(+0.69%)
Feb 22, 2024	21.60	21.66	21.24	21.43	45,231	-0.25(-1.14%)
Feb 21, 2024	21.96	21.96	21.51	21.67	44,348	-0.39(-1.79%)
Feb 20, 2024	21.80	22.09	21.80	22.07	37,929	+0.05(+0.22%)
Feb 16, 2024	21.86	22.22	21.69	22.02	63,634	+0.01(+0.04%)
Feb 15, 2024	21.37	22.07	21.32	22.01	58,849	+0.89(+4.21%)
Feb 14, 2024	21.06	21.12	20.77	21.12	44,671	+0.36(+1.71%)
Feb 13, 2024	21.29	21.29	20.55	20.77	89,410	-1.23(-5.57%)
Feb 12, 2024	21.76	22.23	21.76	21.99	54,937	+0.61(+2.84%)
Feb 09, 2024	21.00	21.44	20.88	21.38	37,984	+0.42(+2.01%)
Feb 08, 2024	20.97	21.04	20.81	20.96	33,285	+0.05(+0.23%)
Feb 07, 2024	21.09	21.18	20.20	20.91	62,508	-0.12(-0.56%)
Feb 06, 2024	21.27	21.48	20.84	21.03	48,902	-0.29(-1.38%)
Feb 05, 2024	21.56	21.56	21.20	21.32	46,752	-0.48(-2.20%)
Feb 02, 2024	21.61	22.05	21.60	21.80	51,251	-0.17(-0.76%)
Feb 01, 2024	22.40	22.40	21.29	21.97	66,483	-0.14(-0.62%)
Jan 31, 2024	22.91	22.96	22.11	22.11	61,469	-1.14(-4.89%)
Jan 30, 2024	23.27	23.50	23.19	23.25	21,675	-0.16(-0.67%)
Jan 29, 2024	23.11	23.41	22.95	23.40	44,131	+0.35(+1.53%)
Jan 26, 2024	23.04	23.26	22.98	23.05	62,845	+0.20(+0.86%)
Jan 25, 2024	22.92	22.94	22.58	22.85	59,030	+0.27(+1.22%)
Jan 24, 2024	23.46	23.67	22.30	22.58	63,531	-0.36(-1.58%)
Jan 23, 2024	23.25	23.39	22.91	22.94	50,216	-0.36(-1.56%)
Jan 22, 2024	22.71	23.31	22.69	23.30	80,840	+0.86(+3.84%)
Jan 19, 2024	22.32	22.48	22.01	22.44	34,529	+0.22(+0.97%)
Jan 18, 2024	22.08	22.26	22.03	22.23	31,001	+0.19(+0.85%)
Jan 17, 2024	21.50	22.07	21.47	22.04	41,371	+0.18(+0.81%)
Jan 16, 2024	22.20	22.27	21.78	21.86	41,986	-0.62(-2.75%)
Jan 12, 2024	22.64	23.22	22.12	22.48	81,256	+0.03(+0.13%)
Jan 11, 2024	22.59	22.59	22.09	22.45	42,242	-0.20(-0.87%)
Jan 10, 2024	22.58	22.68	22.31	22.65	57,027	-0.06(-0.26%)
Jan 09, 2024	22.86	22.88	22.64	22.71	38,286	-0.47(-2.03%)
Jan 08, 2024	23.18	23.26	22.95	23.18	43,868	-0.02(-0.08%)
Jan 05, 2024	22.27	23.57	22.27	23.20	150,171	-0.10(-0.42%)
Jan 04, 2024	23.41	23.46	23.03	23.29	71,242	+0.04(+0.17%)
Jan 03, 2024	23.94	24.03	23.22	23.26	67,993	-0.77(-3.22%)
Jan 02, 2024	23.96	24.48	23.84	24.03	46,814	-0.14(-0.57%)
Dec 29, 2023	24.64	24.77	24.17	24.17	40,782	-0.40(-1.64%)
Dec 28, 2023	24.61	24.89	24.50	24.57	68,716	-0.27(-1.10%)
Dec 27, 2023	24.76	25.07	24.57	24.84	48,848	+0.11(+0.44%)
Dec 26, 2023	24.30	24.78	24.16	24.74	59,839	+0.56(+2.31%)
Dec 22, 2023	23.97	24.19	23.87	24.18	51,261	+0.45(+1.90%)
Dec 21, 2023	23.77	23.78	23.42	23.73	52,042	+0.28(+1.21%)
Dec 20, 2023	23.62	24.41	23.39	23.44	80,569	-0.48(-2.01%)
Dec 19, 2023	23.38	23.98	23.03	23.92	74,074	+0.67(+2.87%)
Dec 18, 2023	23.31	23.46	23.02	23.26	56,963	+0.05(+0.21%)
Dec 15, 2023	23.46	23.46	22.75	23.21	175,620	+0.12(+0.51%)
Dec 14, 2023	22.93	23.35	22.66	23.09	91,040	+0.57(+2.53%)
Dec 13, 2023	21.56	22.70	21.37	22.52	128,482	+1.01(+4.69%)
Dec 12, 2023	21.57	21.61	21.27	21.51	25,999	-0.02(-0.09%)
Dec 11, 2023	21.56	21.63	21.43	21.53	37,194	+0.10(+0.46%)
Dec 08, 2023	21.40	21.78	21.35	21.43	45,220	+0.00(+0.00%)
Dec 07, 2023	20.99	21.43	20.74	21.43	32,732	+0.45(+2.15%)
Dec 06, 2023	21.57	21.94	20.98	20.98	34,914	-0.52(-2.42%)
Dec 05, 2023	21.15	21.51	20.93	21.50	62,322	+0.00(+0.00%)
Dec 04, 2023	20.63	21.61	20.61	21.50	84,210	+0.87(+4.23%)
Dec 01, 2023	19.84	20.70	19.75	20.63	61,649	+0.79(+4.00%)
Nov 30, 2023	20.10	20.10	19.67	19.83	91,998	-0.03(-0.15%)
Nov 29, 2023	19.61	20.02	19.61	19.86	35,112	+0.44(+2.27%)
Nov 28, 2023	19.82	19.83	19.38	19.42	33,564	-0.33(-1.69%)
Nov 27, 2023	20.00	20.00	19.59	19.76	30,689	-0.36(-1.80%)
Nov 24, 2023	19.80	20.12	19.80	20.12	17,557	+0.22(+1.08%)
Nov 22, 2023	20.23	20.23	19.85	19.90	24,588	-0.18(-0.88%)
Nov 21, 2023	20.11	20.28	19.67	20.08	50,191	-0.31(-1.54%)
Nov 20, 2023	20.64	20.64	20.18	20.39	52,602	-0.25(-1.19%)
Nov 17, 2023	21.06	21.25	20.55	20.64	82,651	-0.20(-0.94%)
Nov 16, 2023	20.80	21.13	20.53	20.83	113,812	-0.23(-1.07%)
Nov 15, 2023	21.16	21.47	20.89	21.06	59,627	-0.09(-0.42%)
Nov 14, 2023	20.43	21.15	20.43	21.15	107,363	+1.32(+6.68%)
Nov 13, 2023	19.79	19.90	19.63	19.82	19,311	-0.06(-0.29%)
Nov 10, 2023	19.77	19.99	19.57	19.88	33,822	+0.21(+1.09%)
Nov 09, 2023	19.95	20.01	19.52	19.67	34,702	-0.13(-0.64%)
Nov 08, 2023	20.10	20.10	19.52	19.79	42,349	-0.22(-1.12%)
Nov 07, 2023	20.14	20.14	19.79	20.02	30,129	-0.17(-0.82%)
Nov 06, 2023	20.32	20.32	20.01	20.18	41,600	-0.16(-0.77%)
Nov 03, 2023	19.93	20.64	19.93	20.34	75,019	+0.67(+3.42%)
Nov 02, 2023	19.25	19.72	19.25	19.67	79,010	+0.56(+2.96%)

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.

Business First Bancshares Inc (NQ: BFST )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Business First Bancshares Inc (NQ: BFST )

Historical Prices

Sections

Services

Malvern Daily Record