Skip to main content
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
26.81
-0.07 (-0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7427.0326.7226.8126.81-0.26%78,291
Dec 4, 202526.8026.9326.6826.8826.88-0.07%63,854
Dec 3, 202526.3826.9226.3826.9026.902.44%93,007
Dec 2, 202526.5026.5526.2126.2626.26-0.11%59,462
Dec 1, 202525.8126.4525.8126.2926.291.04%71,921
Nov 28, 202526.4026.4025.9826.0226.02-0.88%38,938
Nov 26, 202526.4026.6526.0826.2526.25-0.83%124,469
Nov 25, 202525.7926.5825.7926.4726.473.44%115,949
Nov 24, 202525.7025.7025.1125.5925.59-0.51%159,353
Nov 21, 202525.0025.8825.0025.7225.722.88%216,885
Nov 20, 202524.7725.2524.6525.0025.001.42%223,738
Nov 19, 202524.4824.8224.4624.6524.650.82%224,696
Nov 18, 202524.2424.6924.2424.4524.450.82%158,399
Nov 17, 202525.1125.2424.1924.2524.25-3.69%173,781
Nov 14, 202525.1125.2124.9225.1825.18-0.32%143,465
Nov 13, 202525.0725.3425.0025.2625.110.32%123,477
Nov 12, 202525.2625.5025.1325.1825.03-0.55%86,175
Nov 11, 202525.2125.4425.0425.3225.170.80%53,755
Nov 10, 202524.7825.1424.6025.1224.971.87%71,888
Nov 7, 202524.6024.7924.5624.6624.510.24%113,293
Nov 6, 202524.9024.9724.5724.6024.45-1.48%49,000
Nov 5, 202524.7525.1524.7224.9724.821.42%71,830
Nov 4, 202524.5324.7724.5024.6224.47-0.28%76,943
Nov 3, 202524.4724.7424.0624.6924.540.69%81,061
Oct 31, 202524.5024.7124.3924.5224.37-0.08%145,051
Oct 30, 202524.5325.8224.5024.5424.39-0.81%99,009
Oct 29, 202524.7925.5724.4224.7424.591.06%152,777
Oct 28, 202524.0924.5623.5524.4824.330.91%202,789
Oct 27, 202525.0125.1624.2324.2624.12-3.00%118,451
Oct 24, 202524.0325.4923.8825.0124.866.88%183,357
Oct 23, 202523.4723.4723.0823.4023.260.04%126,253
Oct 22, 202523.3123.7623.2623.3923.250.34%119,393
Oct 21, 202523.0723.3823.0723.3123.170.60%65,772
Oct 20, 202523.0323.2422.8123.1723.031.58%99,328
Oct 17, 202522.9423.0622.7822.8122.670.35%106,997
Oct 16, 202523.7823.8722.5622.7322.60-4.74%120,082
Oct 15, 202524.1324.1823.6823.8623.72-0.42%103,701
Oct 14, 202523.1124.0223.0823.9623.823.23%85,522
Oct 13, 202523.0723.2622.7323.2123.071.75%100,130
Oct 10, 202523.4423.8522.7622.8122.67-2.77%106,476
Oct 9, 202523.5123.6423.3023.4623.32-0.59%70,039
Oct 8, 202523.8323.8323.4923.6023.46-0.30%69,038
Oct 7, 202523.6823.9823.6123.6723.53-0.13%90,340
Oct 6, 202523.6123.9823.4023.7023.561.41%130,273
Oct 3, 202523.1623.6323.1623.3723.230.91%116,981
Oct 2, 202523.3623.4023.0423.1623.02-1.11%77,255
Oct 1, 202523.4123.8123.1623.4223.28-0.80%89,821
Sep 30, 202523.6123.9523.4023.6123.47-0.38%98,718
Sep 29, 202524.2724.2723.6723.7023.56-2.11%88,196
Sep 26, 202524.0224.3224.0224.2124.071.00%78,948
Sep 25, 202524.0124.1823.9123.9723.83-0.42%118,670
Sep 24, 202524.1324.4123.8224.0723.93-0.33%118,161
Sep 23, 202524.1724.5424.1124.1524.010.29%86,793
Sep 22, 202524.1724.3224.0124.0823.94-0.54%75,860
Sep 19, 202524.6324.6324.0124.2124.07-1.71%225,530
Sep 18, 202524.0924.6624.0924.6324.482.75%81,763
Sep 17, 202524.0424.8423.8623.9723.830.21%99,274
Sep 16, 202524.3124.3123.7623.9223.78-2.13%76,853
Sep 15, 202524.4424.5624.2624.4424.290.12%94,376
Sep 12, 202524.6824.7524.3824.4124.27-1.65%75,910
Sep 11, 202524.6624.9424.4824.8224.670.81%78,185
Sep 10, 202524.6424.9324.5024.6224.47-0.04%64,428
Sep 9, 202525.0225.1924.5924.6324.48-1.83%65,268
Sep 8, 202525.2625.3024.8125.0924.94-0.28%76,429
Sep 5, 202525.7325.9525.0625.1625.01-1.80%64,615
Sep 4, 202525.2325.6225.0425.6225.471.87%78,477
Sep 3, 202525.0925.6124.8925.1525.00-0.24%104,661
Sep 2, 202524.6725.2424.6725.2125.060.80%97,798
Aug 29, 202525.1925.3424.9725.0124.86-0.28%77,233
Aug 28, 202525.6125.6125.0325.0824.93-1.30%81,757
Aug 27, 202525.2325.5825.1825.4125.260.47%77,062
Aug 26, 202525.0825.4625.0725.2925.140.52%88,510
Aug 25, 202525.2625.4925.1425.1625.01-1.02%73,605
Aug 22, 202524.2925.4624.2925.4225.275.39%158,463
Aug 21, 202523.7924.1423.6624.1223.980.79%98,545
Aug 20, 202524.0024.0923.6623.9323.79-0.21%79,994
Aug 19, 202523.7924.1123.7623.9823.840.88%84,689
Aug 18, 202523.7523.8023.4923.7723.63-0.04%59,211
Aug 15, 202524.3824.6823.7523.7823.64-2.34%166,911
Aug 14, 202524.3224.5424.2524.3524.07-1.22%84,290
Aug 13, 202524.3724.7124.1724.6524.362.20%74,499
Aug 12, 202523.5124.1523.3624.1223.843.74%89,336
Aug 11, 202523.1323.3323.0023.2522.980.52%64,223
Aug 8, 202523.1623.2522.8923.1322.860.92%62,357
Aug 7, 202523.1423.1422.6222.9222.65-0.17%86,316
Aug 6, 202523.0023.2922.8822.9622.69-0.52%83,944
Aug 5, 202523.2923.3522.7723.0822.81-0.43%116,676
Aug 4, 202523.1424.0522.9023.1822.911.13%99,434
Aug 1, 202523.3823.3822.8022.9222.65-3.49%139,908
Jul 31, 202523.7623.8323.4823.7523.47-0.96%149,470
Jul 30, 202524.6924.9623.7523.9823.70-2.56%97,786
Jul 29, 202525.1125.1224.5924.6124.32-0.73%83,397
Jul 28, 202525.3025.4824.4524.7924.50-2.40%138,801
Jul 25, 202525.6625.7325.1325.4025.10-1.01%88,473
Jul 24, 202526.0226.0525.5925.6625.36-2.10%67,230
Jul 23, 202526.2626.4725.9226.2125.900.31%84,988
Jul 22, 202526.2926.5326.1326.1325.83-0.31%74,424
Jul 21, 202526.3526.6326.1826.2125.90-0.30%51,327
Jul 18, 202526.3626.3726.0426.2925.980.50%82,649
Jul 17, 202525.7026.3225.5726.1625.861.59%92,760