Skip to main content
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
27.00
-0.57 (-2.07%)
Mar 5, 2026, 4:00 PM EST - Market closed

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.3327.5226.7627.0027.00-2.07%119,348
Mar 4, 202627.7027.8627.4027.5727.57-134,540
Mar 3, 202627.2427.7827.1027.5727.57-0.47%254,736
Mar 2, 202626.9128.0326.7827.7027.701.47%212,921
Feb 27, 202628.0528.1727.2727.3027.30-3.94%169,460
Feb 26, 202628.4728.8228.0628.4228.420.18%171,464
Feb 25, 202628.0028.4627.9528.3728.372.23%157,506
Feb 24, 202627.9028.1127.6327.7527.75-0.50%173,217
Feb 23, 202628.7329.1027.4227.8927.89-3.43%195,672
Feb 20, 202628.7629.1828.4528.8828.880.45%145,308
Feb 19, 202628.5328.7728.2928.7528.750.21%159,572
Feb 18, 202629.2329.7928.6228.6928.69-2.05%259,981
Feb 17, 202629.1529.6629.1029.2929.290.48%172,986
Feb 13, 202628.9929.2828.6929.1529.150.52%120,985
Feb 12, 202629.3229.5328.5129.0028.85-0.75%181,542
Feb 11, 202629.4930.0028.9529.2229.07-0.85%270,687
Feb 10, 202629.5629.7929.3329.4729.32-0.51%212,466
Feb 9, 202629.6929.9329.5229.6229.47-0.74%112,720
Feb 6, 202629.9230.1529.7029.8429.690.47%151,661
Feb 5, 202629.9930.2729.3829.7029.55-0.97%203,560
Feb 4, 202629.4030.3229.4029.9929.832.04%414,114
Feb 3, 202628.8129.5728.7729.3929.241.94%264,243
Feb 2, 202628.2428.9928.1328.8328.682.34%289,652
Jan 30, 202627.4428.2527.4428.1728.021.99%237,884
Jan 29, 202627.1127.6426.9727.6227.482.45%149,408
Jan 28, 202627.3227.6326.8626.9626.82-1.10%121,321
Jan 27, 202627.4127.7527.2327.2627.12-0.73%99,220
Jan 26, 202627.2827.8427.0927.4627.320.73%145,183
Jan 23, 202628.7328.8026.9427.2627.12-3.23%223,000
Jan 22, 202628.2328.8428.0728.1728.02-0.14%148,821
Jan 21, 202626.9128.2326.9128.2128.065.62%208,573
Jan 20, 202626.6527.0026.6526.7126.57-1.44%94,518
Jan 16, 202627.3227.4027.0327.1026.96-0.81%84,314
Jan 15, 202626.6027.3726.6027.3227.182.71%84,024
Jan 14, 202626.1926.7326.0026.6026.461.64%154,144
Jan 13, 202626.3726.4026.0426.1726.03-0.68%91,833
Jan 12, 202626.2526.4026.0726.3526.21-0.15%59,881
Jan 9, 202626.7526.8326.3026.3926.25-1.05%83,690
Jan 8, 202625.9326.8625.9326.6726.532.50%117,507
Jan 7, 202626.4126.4125.6926.0225.89-0.99%117,357
Jan 6, 202626.1826.3925.8126.2826.140.23%115,233
Jan 5, 202625.8426.7525.8426.2226.081.31%152,792
Jan 2, 202626.2126.2725.7125.8825.75-0.99%75,172
Dec 31, 202526.3426.3726.0126.1426.00-0.42%80,164
Dec 30, 202526.5926.6526.2326.2526.11-1.20%70,416
Dec 29, 202526.6526.9926.5226.5726.43-0.56%64,280
Dec 26, 202526.9026.9526.6026.7226.58-0.45%66,961
Dec 24, 202526.9027.0726.7526.8426.70-0.30%39,619
Dec 23, 202527.0727.3426.9126.9226.78-0.96%80,800
Dec 22, 202527.6327.8427.0627.1827.04-1.66%101,393
Dec 19, 202528.2328.2427.3827.6427.50-1.57%283,263
Dec 18, 202528.1828.4628.0028.0827.930.07%287,028
Dec 17, 202527.8628.3027.8628.0627.910.61%136,492
Dec 16, 202527.9828.0027.7327.8927.75-0.07%112,769
Dec 15, 202527.8928.0527.7927.9127.770.72%120,037
Dec 12, 202527.8327.8827.5427.7127.57-0.43%137,945
Dec 11, 202527.4228.0127.4227.8327.691.13%154,846
Dec 10, 202526.7227.6926.7227.5227.382.72%170,759
Dec 9, 202526.6227.0326.2826.7926.650.45%140,605
Dec 8, 202526.9926.9926.5826.6726.53-0.52%84,585
Dec 5, 202526.7427.0326.7226.8126.67-0.26%78,312
Dec 4, 202526.8026.9326.6826.8826.74-0.07%63,854
Dec 3, 202526.3826.9226.3826.9026.762.44%93,007
Dec 2, 202526.5026.5526.2126.2626.12-0.11%59,462
Dec 1, 202525.8126.4525.8126.2926.151.04%71,921
Nov 28, 202526.4026.4025.9826.0225.89-0.88%38,938
Nov 26, 202526.4026.6526.0826.2526.11-0.83%124,469
Nov 25, 202525.7926.5825.7926.4726.333.44%115,949
Nov 24, 202525.7025.7025.1125.5925.46-0.51%159,353
Nov 21, 202525.0025.8825.0025.7225.592.88%216,885
Nov 20, 202524.7725.2524.6525.0024.871.42%223,738
Nov 19, 202524.4824.8224.4624.6524.520.82%224,696
Nov 18, 202524.2424.6924.2424.4524.320.82%158,399
Nov 17, 202525.1125.2424.1924.2524.12-3.69%173,781
Nov 14, 202525.1125.2124.9225.1825.05-0.32%143,465
Nov 13, 202525.0725.3425.0025.2624.980.32%123,477
Nov 12, 202525.2625.5025.1325.1824.90-0.55%86,175
Nov 11, 202525.2125.4425.0425.3225.040.80%53,755
Nov 10, 202524.7825.1424.6025.1224.841.87%71,888
Nov 7, 202524.6024.7924.5624.6624.390.24%113,293
Nov 6, 202524.9024.9724.5724.6024.33-1.48%49,000
Nov 5, 202524.7525.1524.7224.9724.691.42%71,830
Nov 4, 202524.5324.7724.5024.6224.35-0.28%76,943
Nov 3, 202524.4724.7424.0624.6924.420.69%81,061
Oct 31, 202524.5024.7124.3924.5224.25-0.08%145,051
Oct 30, 202524.5325.8224.5024.5424.27-0.81%99,009
Oct 29, 202524.7925.5724.4224.7424.471.06%152,777
Oct 28, 202524.0924.5623.5524.4824.210.91%202,789
Oct 27, 202525.0125.1624.2324.2623.99-3.00%118,451
Oct 24, 202524.0325.4923.8825.0124.736.88%183,357
Oct 23, 202523.4723.4723.0823.4023.140.04%126,253
Oct 22, 202523.3123.7623.2623.3923.130.34%119,393
Oct 21, 202523.0723.3823.0723.3123.050.60%65,772
Oct 20, 202523.0323.2422.8123.1722.911.58%99,328
Oct 17, 202522.9423.0622.7822.8122.560.35%106,997
Oct 16, 202523.7823.8722.5622.7322.48-4.74%120,082
Oct 15, 202524.1324.1823.6823.8623.60-0.42%103,701
Oct 14, 202523.1124.0223.0823.9623.693.23%85,522
Oct 13, 202523.0723.2622.7323.2122.951.75%100,130
Oct 10, 202523.4423.8522.7622.8122.56-2.77%106,476