Business First Bancshares... (BFST)
NASDAQ: BFST
· Real-Time Price · USD
23.58
-0.20 (-0.84%)
At close: Aug 18, 2025, 10:54 AM
BFST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.38 | 24.68 | 23.75 | 23.78 | 23.78 | -2.34% | 166,911 |
| Aug 14, 2025 | 24.32 | 24.54 | 24.25 | 24.35 | 24.21 | -1.22% | 84,300 |
| Aug 13, 2025 | 24.37 | 24.71 | 24.17 | 24.65 | 24.51 | 2.20% | 74,500 |
| Aug 12, 2025 | 23.51 | 24.15 | 23.36 | 24.12 | 23.98 | 3.74% | 89,336 |
| Aug 11, 2025 | 23.13 | 23.33 | 23.00 | 23.25 | 23.12 | 0.52% | 64,223 |
| Aug 8, 2025 | 23.16 | 23.25 | 22.89 | 23.13 | 23.00 | 0.92% | 62,400 |
| Aug 7, 2025 | 23.14 | 23.14 | 22.62 | 22.92 | 22.79 | -0.17% | 86,316 |
| Aug 6, 2025 | 23.00 | 23.29 | 22.88 | 22.96 | 22.83 | -0.52% | 83,944 |
| Aug 5, 2025 | 23.29 | 23.35 | 22.77 | 23.08 | 22.95 | -0.43% | 116,700 |
| Aug 4, 2025 | 23.14 | 24.05 | 22.90 | 23.18 | 23.05 | 1.13% | 99,434 |
| Aug 1, 2025 | 23.38 | 23.38 | 22.80 | 22.92 | 22.79 | -3.49% | 139,908 |
| Jul 31, 2025 | 23.76 | 23.83 | 23.48 | 23.75 | 23.61 | -0.96% | 149,500 |
| Jul 30, 2025 | 24.69 | 24.96 | 23.75 | 23.98 | 23.84 | -2.56% | 97,800 |
| Jul 29, 2025 | 25.11 | 25.12 | 24.59 | 24.61 | 24.47 | -0.73% | 83,400 |
| Jul 28, 2025 | 25.30 | 25.48 | 24.45 | 24.79 | 24.65 | -2.40% | 138,801 |
| Jul 25, 2025 | 25.66 | 25.73 | 25.13 | 25.40 | 25.25 | -1.01% | 88,500 |
| Jul 24, 2025 | 26.02 | 26.05 | 25.59 | 25.66 | 25.51 | -2.10% | 67,230 |
| Jul 23, 2025 | 26.26 | 26.47 | 25.92 | 26.21 | 26.06 | 0.31% | 85,000 |
| Jul 22, 2025 | 26.29 | 26.53 | 26.13 | 26.13 | 25.98 | -0.31% | 74,424 |
| Jul 21, 2025 | 26.35 | 26.63 | 26.18 | 26.21 | 26.06 | -0.30% | 51,327 |