Business First Bancshares...
24.92
0.38 (1.55%)
At close: Jan 15, 2025, 1:28 PM

BFST Stock Price History

Date Open High Low Close Change % Change Volume
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
Dec 16, 2024 27.99 28.07 27.70 27.78 -0.09 -0.32% 124,131
Dec 13, 2024 28.16 28.16 27.61 27.87 -0.42 -1.48% 82,500
Dec 12, 2024 28.64 28.96 28.27 28.29 -0.48 -1.67% 70,800
Dec 11, 2024 28.82 29.03 28.44 28.77 0.33 1.16% 136,100
Dec 10, 2024 27.96 28.80 27.95 28.44 0.25 0.89% 89,900
Dec 9, 2024 28.47 28.75 28.16 28.19 -0.16 -0.56% 89,600
Dec 6, 2024 28.50 28.52 28.01 28.35 0.07 0.25% 92,400
Dec 5, 2024 28.54 28.72 28.20 28.28 -0.22 -0.77% 89,900
Dec 4, 2024 28.14 28.53 27.81 28.50 0.45 1.60% 117,346
Dec 3, 2024 28.57 28.60 27.98 28.05 -0.55 -1.92% 53,104
Dec 2, 2024 28.37 28.89 28.04 28.60 0.10 0.35% 87,200
Nov 29, 2024 28.91 29.16 28.26 28.50 -0.22 -0.77% 63,535
Nov 27, 2024 29.10 29.28 28.70 28.72 -0.12 -0.42% 88,440
Nov 26, 2024 28.90 29.11 28.57 28.84 -0.11 -0.38% 108,400
Nov 25, 2024 28.71 29.39 28.52 28.95 0.57 2.01% 196,500
Nov 22, 2024 27.96 28.60 27.76 28.38 0.43 1.54% 92,400
Nov 21, 2024 27.90 28.36 27.65 27.95 0.28 1.01% 70,700
Nov 20, 2024 27.79 28.00 27.26 27.67 -0.14 -0.50% 69,407
Nov 19, 2024 27.72 28.00 25.13 27.81 -0.31 -1.10% 65,110
Nov 18, 2024 28.21 28.42 28.02 28.12 -0.08 -0.28% 64,700
Nov 15, 2024 28.75 29.27 28.06 28.20 -0.51 -1.78% 88,401
Nov 14, 2024 28.82 28.89 28.25 28.71 0.13 0.45% 147,700
Nov 13, 2024 29.52 29.84 27.26 28.58 -0.96 -3.25% 168,500
Nov 12, 2024 29.83 30.30 29.46 29.54 -0.32 -1.07% 100,400
Nov 11, 2024 29.46 30.30 29.46 29.86 0.73 2.51% 116,024
Nov 8, 2024 28.46 29.13 28.07 29.13 0.90 3.19% 112,301
Nov 7, 2024 29.25 29.33 28.08 28.23 -1.33 -4.50% 131,734
Nov 6, 2024 27.10 29.68 27.07 29.56 3.47 13.30% 302,200
Nov 5, 2024 26.02 26.16 25.70 26.09 0.08 0.31% 91,300
Nov 4, 2024 26.09 26.44 25.96 26.01 -0.30 -1.14% 93,420
Nov 1, 2024 26.35 26.53 26.02 26.31 0.12 0.46% 101,024
Oct 31, 2024 27.13 27.14 26.19 26.19 -0.94 -3.46% 77,729

Create Price Alert on BFST

Your price alert will notify you when the stock price is above 24.92.

Add to Watchlist