Business First Bancshares... (BFST)
26.25
-0.28 (-1.06%)
At close: Mar 03, 2025, 3:59 PM
26.30
0.19%
After-hours: Mar 03, 2025, 04:00 PM EST
BFST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 26.55 | 26.82 | 26.10 | 26.30 | -0.23 | -0.87% | 77,781 |
| Feb 28, 2025 | 26.22 | 26.61 | 25.94 | 26.53 | 0.45 | 1.73% | 119,512 |
| Feb 27, 2025 | 26.06 | 26.30 | 25.95 | 26.08 | -0.10 | -0.38% | 60,533 |
| Feb 26, 2025 | 26.34 | 26.51 | 25.96 | 26.18 | -0.12 | -0.46% | 66,429 |
| Feb 25, 2025 | 26.14 | 26.59 | 25.96 | 26.30 | 0.37 | 1.43% | 97,347 |
| Feb 24, 2025 | 26.40 | 26.44 | 25.79 | 25.93 | -0.36 | -1.37% | 137,405 |
| Feb 21, 2025 | 27.42 | 27.42 | 26.26 | 26.29 | -0.83 | -3.06% | 91,200 |
| Feb 20, 2025 | 27.38 | 27.41 | 26.75 | 27.12 | -0.46 | -1.67% | 67,842 |
| Feb 19, 2025 | 27.29 | 27.66 | 27.23 | 27.58 | -0.02 | -0.07% | 87,800 |
| Feb 18, 2025 | 27.38 | 27.70 | 27.37 | 27.60 | 0.16 | 0.58% | 114,500 |
| Feb 14, 2025 | 27.41 | 27.70 | 27.21 | 27.44 | -0.06 | -0.22% | 60,400 |
| Feb 13, 2025 | 27.58 | 27.59 | 27.17 | 27.50 | 0.09 | 0.33% | 54,600 |
| Feb 12, 2025 | 27.40 | 27.91 | 27.35 | 27.41 | -0.52 | -1.86% | 103,200 |
| Feb 11, 2025 | 27.19 | 27.96 | 27.08 | 27.93 | 0.54 | 1.97% | 66,400 |
| Feb 10, 2025 | 27.53 | 27.79 | 27.20 | 27.39 | -0.09 | -0.33% | 97,400 |
| Feb 7, 2025 | 27.93 | 28.08 | 27.12 | 27.48 | -0.48 | -1.72% | 64,638 |
| Feb 6, 2025 | 27.55 | 28.02 | 27.42 | 27.96 | 0.51 | 1.86% | 63,500 |
| Feb 5, 2025 | 27.23 | 27.45 | 26.81 | 27.45 | 0.34 | 1.25% | 73,200 |
| Feb 4, 2025 | 26.55 | 27.19 | 26.30 | 27.11 | 0.53 | 1.99% | 80,637 |
| Feb 3, 2025 | 26.26 | 26.91 | 26.10 | 26.58 | -0.41 | -1.52% | 94,909 |
| Jan 31, 2025 | 27.12 | 27.26 | 26.82 | 26.99 | -0.18 | -0.66% | 92,100 |
| Jan 30, 2025 | 27.80 | 27.81 | 26.98 | 27.17 | -0.25 | -0.91% | 106,812 |
| Jan 29, 2025 | 27.31 | 27.80 | 27.17 | 27.42 | 0.13 | 0.48% | 101,515 |
| Jan 28, 2025 | 27.73 | 27.87 | 27.21 | 27.29 | -0.42 | -1.52% | 132,700 |
| Jan 27, 2025 | 27.56 | 28.30 | 27.21 | 27.71 | 0.02 | 0.07% | 216,624 |
| Jan 24, 2025 | 26.35 | 27.69 | 26.25 | 27.69 | 2.25 | 8.84% | 250,300 |
| Jan 23, 2025 | 25.28 | 25.96 | 25.21 | 25.44 | 0.00 | 0.00% | 176,600 |
| Jan 22, 2025 | 25.83 | 25.85 | 25.35 | 25.44 | -0.58 | -2.23% | 123,700 |
| Jan 21, 2025 | 25.76 | 26.20 | 25.76 | 26.02 | 0.44 | 1.72% | 144,600 |
| Jan 17, 2025 | 25.27 | 25.61 | 25.10 | 25.58 | 0.45 | 1.79% | 119,900 |
| Jan 16, 2025 | 25.14 | 25.26 | 24.82 | 25.13 | -0.24 | -0.95% | 101,249 |
| Jan 15, 2025 | 25.03 | 25.56 | 24.80 | 25.37 | 0.83 | 3.38% | 148,100 |
| Jan 14, 2025 | 23.69 | 24.66 | 23.69 | 24.54 | 1.04 | 4.43% | 131,621 |
| Jan 13, 2025 | 23.01 | 23.60 | 23.01 | 23.50 | 0.16 | 0.69% | 72,300 |
| Jan 10, 2025 | 23.86 | 23.86 | 22.95 | 23.34 | -0.96 | -3.95% | 67,916 |
| Jan 8, 2025 | 24.24 | 24.50 | 24.07 | 24.30 | -0.19 | -0.78% | 59,600 |
| Jan 7, 2025 | 24.94 | 25.10 | 24.30 | 24.49 | -0.44 | -1.76% | 141,739 |
| Jan 6, 2025 | 24.98 | 25.41 | 24.90 | 24.93 | -0.11 | -0.44% | 109,700 |
| Jan 3, 2025 | 25.25 | 25.25 | 24.54 | 25.04 | 0.06 | 0.24% | 96,642 |
| Jan 2, 2025 | 25.86 | 26.18 | 24.98 | 24.98 | -0.72 | -2.80% | 99,915 |
| Dec 31, 2024 | 25.70 | 26.02 | 25.43 | 25.70 | -0.03 | -0.12% | 85,921 |
| Dec 30, 2024 | 25.61 | 25.85 | 25.34 | 25.73 | 0.02 | 0.08% | 47,400 |
| Dec 27, 2024 | 26.01 | 26.27 | 25.42 | 25.71 | -0.47 | -1.80% | 55,200 |
| Dec 26, 2024 | 25.81 | 26.20 | 25.72 | 26.18 | 0.24 | 0.93% | 34,344 |
| Dec 24, 2024 | 25.80 | 26.04 | 25.63 | 25.94 | 0.12 | 0.46% | 26,037 |
| Dec 23, 2024 | 25.86 | 26.02 | 25.66 | 25.82 | -0.12 | -0.46% | 83,709 |
| Dec 20, 2024 | 25.57 | 26.43 | 25.49 | 25.94 | 0.12 | 0.46% | 473,416 |
| Dec 19, 2024 | 26.11 | 26.58 | 25.52 | 25.82 | 0.15 | 0.58% | 198,930 |
| Dec 18, 2024 | 27.24 | 27.35 | 25.36 | 25.67 | -1.35 | -5.00% | 190,700 |
| Dec 17, 2024 | 27.57 | 27.86 | 26.86 | 27.02 | -0.76 | -2.74% | 158,900 |