Skip to main content

Business First Bancshares Inc (NQ: BFST )

24.06 -0.08 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 23.98 24.25 23.80 24.06 47,591 -0.08(-0.33%)
Oct 02, 2024 24.61 24.84 24.10 24.14 32,944 -0.45(-1.83%)
Oct 01, 2024 25.47 25.47 24.53 24.59 59,894 -1.08(-4.21%)
Sep 30, 2024 25.17 25.84 24.99 25.67 62,105 +0.44(+1.74%)
Sep 27, 2024 25.65 25.73 25.13 25.23 32,471 -0.10(-0.39%)
Sep 26, 2024 25.63 25.78 25.20 25.33 72,464 +0.00(+0.00%)
Sep 25, 2024 25.47 25.48 25.20 25.33 62,175 -0.10(-0.39%)
Sep 24, 2024 25.54 25.62 25.29 25.43 84,631 -0.15(-0.59%)
Sep 23, 2024 25.71 25.77 25.23 25.58 61,902 -0.12(-0.47%)
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%)
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.