Business First Bancshares... (BFST)
NASDAQ: BFST
· Real-Time Price · USD
23.37
0.21 (0.91%)
At close: Oct 03, 2025, 3:59 PM
23.37
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
BFST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23.36 | 23.36 | 23.05 | 23.16 | 23.16 | -1.11% | 74,021 |
| Oct 1, 2025 | 23.41 | 23.81 | 23.16 | 23.42 | 23.42 | -0.80% | 89,821 |
| Sep 30, 2025 | 23.61 | 23.95 | 23.40 | 23.61 | 23.61 | -0.38% | 98,718 |
| Sep 29, 2025 | 24.27 | 24.27 | 23.67 | 23.70 | 23.70 | -2.11% | 88,200 |
| Sep 26, 2025 | 24.02 | 24.32 | 24.02 | 24.21 | 24.21 | 1.00% | 78,948 |
| Sep 25, 2025 | 24.01 | 24.18 | 23.91 | 23.97 | 23.97 | -0.42% | 118,700 |
| Sep 24, 2025 | 24.13 | 24.41 | 23.82 | 24.07 | 24.07 | -0.33% | 118,200 |
| Sep 23, 2025 | 24.17 | 24.54 | 24.11 | 24.15 | 24.15 | 0.29% | 86,800 |
| Sep 22, 2025 | 24.17 | 24.32 | 24.01 | 24.08 | 24.08 | -0.54% | 75,900 |
| Sep 19, 2025 | 24.63 | 24.63 | 24.01 | 24.21 | 24.21 | -1.71% | 225,530 |
| Sep 18, 2025 | 24.09 | 24.66 | 24.09 | 24.63 | 24.63 | 2.75% | 81,800 |
| Sep 17, 2025 | 24.04 | 24.84 | 23.86 | 23.97 | 23.97 | 0.21% | 99,300 |
| Sep 16, 2025 | 24.31 | 24.31 | 23.76 | 23.92 | 23.92 | -2.13% | 76,900 |
| Sep 15, 2025 | 24.44 | 24.56 | 24.26 | 24.44 | 24.44 | 0.12% | 94,400 |
| Sep 12, 2025 | 24.68 | 24.75 | 24.38 | 24.41 | 24.41 | -1.65% | 75,910 |
| Sep 11, 2025 | 24.66 | 24.94 | 24.48 | 24.82 | 24.82 | 0.81% | 78,200 |
| Sep 10, 2025 | 24.64 | 24.93 | 24.50 | 24.62 | 24.62 | -0.04% | 64,428 |
| 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 |
Page 1 of 95