Skip to main content

Business First Bancshares Inc (NQ: BFST )

21.51 +0.21 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.74 26.96 26.40 26.66 15,784 -0.05(-0.18%)
Dec 30, 2021 26.65 27.30 26.59 26.71 16,765 +0.16(+0.60%)
Dec 29, 2021 26.91 27.13 26.37 26.55 40,205 -0.39(-1.43%)
Dec 28, 2021 26.70 27.27 26.70 26.94 19,924 +0.15(+0.56%)
Dec 27, 2021 26.18 26.84 26.18 26.79 15,070 +0.29(+1.10%)
Dec 23, 2021 26.14 26.65 26.14 26.49 15,720 +0.35(+1.33%)
Dec 22, 2021 25.57 26.16 25.57 26.15 22,149 +0.42(+1.65%)
Dec 21, 2021 26.04 26.20 25.46 25.72 41,472 +0.06(+0.22%)
Dec 20, 2021 25.68 26.00 24.88 25.67 39,442 -0.31(-1.20%)
Dec 17, 2021 26.15 26.19 25.68 25.98 88,471 -0.38(-1.43%)
Dec 16, 2021 26.40 26.85 26.15 26.35 36,123 -0.03(-0.11%)
Dec 15, 2021 26.06 26.65 25.83 26.38 46,249 +0.57(+2.19%)
Dec 14, 2021 25.73 26.18 25.47 25.82 45,119 +0.18(+0.70%)
Dec 13, 2021 25.84 26.07 25.54 25.64 27,756 -0.37(-1.41%)
Dec 10, 2021 26.06 26.06 25.52 26.00 19,504 +0.01(+0.04%)
Dec 09, 2021 26.00 26.19 25.71 26.00 24,879 -0.02(-0.07%)
Dec 08, 2021 26.04 26.58 25.69 26.01 29,480 +0.10(+0.40%)
Dec 07, 2021 26.25 26.41 25.77 25.91 27,302 -0.24(-0.90%)
Dec 06, 2021 26.28 26.37 26.06 26.15 29,492 +0.20(+0.76%)
Dec 03, 2021 26.39 26.39 25.63 25.95 28,803 -0.44(-1.68%)
Dec 02, 2021 25.80 26.45 25.62 26.39 26,836 +0.49(+1.89%)
Dec 01, 2021 26.34 27.17 25.74 25.90 53,746 +0.00(+0.00%)
Nov 30, 2021 25.85 26.24 25.38 25.90 51,874 +0.00(+0.00%)
Nov 29, 2021 26.09 26.37 25.68 25.90 48,712 +0.00(+0.00%)
Nov 26, 2021 26.04 26.63 24.96 25.90 55,727 -0.79(-2.96%)
Nov 24, 2021 27.03 27.32 26.56 26.69 11,815 -0.38(-1.39%)
Nov 23, 2021 26.97 27.21 26.56 27.07 38,335 +0.40(+1.52%)
Nov 22, 2021 26.41 27.08 26.41 26.66 25,664 +0.43(+1.65%)
Nov 19, 2021 26.18 26.37 25.96 26.23 17,059 -0.24(-0.89%)
Nov 18, 2021 26.02 26.55 26.40 26.47 41,651 +0.33(+1.26%)
Nov 17, 2021 26.18 26.30 25.90 26.14 20,627 -0.11(-0.43%)
Nov 16, 2021 26.28 26.37 25.68 26.25 31,635 -0.14(-0.54%)
Nov 15, 2021 26.65 26.65 26.10 26.39 29,864 -0.25(-0.95%)
Nov 12, 2021 27.03 27.03 26.30 26.65 66,853 -0.33(-1.22%)
Nov 11, 2021 27.06 27.16 26.85 26.97 26,534 -0.09(-0.35%)
Nov 10, 2021 26.53 27.07 59,440 +0.41(+1.55%)
Nov 09, 2021 26.40 26.99 26.40 26.66 29,728 +0.15(+0.57%)
Nov 08, 2021 26.10 26.83 26.00 26.51 46,824 +0.37(+1.40%)
Nov 05, 2021 25.59 26.44 25.53 26.14 45,016 +0.78(+3.07%)
Nov 04, 2021 25.78 25.78 25.05 25.36 24,781 -0.30(-1.17%)
Nov 03, 2021 24.88 25.91 24.88 25.66 45,835 +0.69(+2.78%)
Nov 02, 2021 25.31 25.31 24.82 24.97 22,442 -0.38(-1.52%)
Nov 01, 2021 25.09 25.70 25.05 25.35 80,221 +0.33(+1.31%)
Oct 29, 2021 24.95 25.09 24.82 25.02 51,833 +0.12(+0.49%)
Oct 28, 2021 24.50 24.98 24.50 24.90 57,856 +0.56(+2.31%)
Oct 27, 2021 24.86 24.82 24.15 24.34 33,775 -0.70(-2.81%)
Oct 26, 2021 24.54 25.04 117,992 -0.14(-0.56%)
Oct 25, 2021 25.09 25.55 25.01 25.18 156,979 +0.83(+3.43%)
Oct 22, 2021 24.14 24.62 23.90 24.35 90,526 +0.36(+1.49%)
Oct 21, 2021 24.05 24.08 23.63 23.99 63,874 -0.05(-0.20%)
Oct 20, 2021 23.83 24.08 23.81 24.04 28,725 +0.31(+1.30%)
Oct 19, 2021 23.69 24.19 23.57 23.73 16,461 +0.08(+0.36%)
Oct 18, 2021 23.73 23.94 23.47 23.65 27,164 -0.12(-0.51%)
Oct 15, 2021 24.13 24.38 23.71 23.77 58,525 -0.02(-0.08%)
Oct 14, 2021 23.80 24.23 23.34 23.79 36,807 +0.42(+1.81%)
Oct 13, 2021 23.45 23.55 23.05 23.36 13,221 -0.24(-1.03%)
Oct 12, 2021 23.59 23.86 23.47 23.61 16,205 +0.01(+0.04%)
Oct 11, 2021 23.94 23.97 23.49 23.60 20,279 -0.23(-0.98%)
Oct 08, 2021 23.74 24.05 23.10 23.83 151,873 +0.14(+0.59%)
Oct 07, 2021 22.87 23.74 22.85 23.69 244,770 +0.84(+3.69%)
Oct 06, 2021 22.51 22.98 22.47 22.85 70,345 +0.30(+1.33%)
Oct 05, 2021 22.54 22.69 22.14 22.55 146,851 +0.16(+0.71%)
Oct 04, 2021 22.31 22.55 22.06 22.39 46,894 +0.23(+1.02%)
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.