Business First Bancshares... (BFST)
NASDAQ: BFST
· Real-Time Price · USD
24.62
-0.01 (-0.04%)
At close: Sep 10, 2025, 3:59 PM
24.62
0.00%
After-hours: Sep 10, 2025, 04:04 PM EDT
BFST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.64 | 24.93 | 24.50 | 24.62 | n/a | -0.04% | 67,660 |
| Sep 9, 2025 | 25.02 | 25.18 | 24.59 | 24.63 | 24.63 | -1.83% | 65,300 |
| Sep 8, 2025 | 25.26 | 25.30 | 24.81 | 25.09 | 25.09 | -0.28% | 76,429 |
| Sep 5, 2025 | 25.73 | 25.95 | 25.06 | 25.16 | 25.16 | -1.80% | 64,615 |
| Sep 4, 2025 | 25.23 | 25.62 | 25.04 | 25.62 | 25.62 | 1.87% | 78,500 |
| Sep 3, 2025 | 25.09 | 25.61 | 24.89 | 25.15 | 25.15 | -0.24% | 104,700 |
| Sep 2, 2025 | 24.67 | 25.24 | 24.67 | 25.21 | 25.21 | 0.80% | 97,800 |
| Aug 29, 2025 | 25.19 | 25.34 | 24.97 | 25.01 | 25.01 | -0.28% | 77,233 |
| Aug 28, 2025 | 25.61 | 25.61 | 25.03 | 25.08 | 25.08 | -1.30% | 81,800 |
| Aug 27, 2025 | 25.23 | 25.58 | 25.18 | 25.41 | 25.41 | 0.47% | 77,100 |
| Aug 26, 2025 | 25.08 | 25.46 | 25.07 | 25.29 | 25.29 | 0.52% | 88,510 |
| Aug 25, 2025 | 25.26 | 25.49 | 25.14 | 25.16 | 25.16 | -1.02% | 73,605 |
| Aug 22, 2025 | 24.29 | 25.46 | 24.29 | 25.42 | 25.42 | 5.39% | 158,500 |
| Aug 21, 2025 | 23.79 | 24.14 | 23.66 | 24.12 | 24.12 | 0.79% | 98,545 |
| Aug 20, 2025 | 24.00 | 24.09 | 23.66 | 23.93 | 23.93 | -0.21% | 80,000 |
| Aug 19, 2025 | 23.79 | 24.11 | 23.76 | 23.98 | 23.98 | 0.88% | 84,700 |
| Aug 18, 2025 | 23.75 | 23.80 | 23.49 | 23.77 | 23.77 | -0.04% | 59,211 |
| 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 |