Skip to main content
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
30.45
-0.36 (-1.17%)
Jun 29, 2026, 2:03 PM EDT - Market open

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202629.9931.0429.9930.8130.812.39%1,192,350
Jun 25, 202630.1530.4329.9630.0930.09-0.20%245,388
Jun 24, 202629.7030.2429.6730.1530.152.03%373,208
Jun 23, 202629.1029.5829.0029.5529.551.90%235,105
Jun 22, 202628.7129.1928.7129.0029.000.80%250,217
Jun 18, 202628.8529.0028.5228.7728.770.74%696,826
Jun 17, 202628.7329.0028.3528.5628.56-0.59%330,199
Jun 16, 202628.9929.2528.4928.7328.73-0.14%201,195
Jun 15, 202629.4229.4528.7128.7728.77-1.61%214,330
Jun 12, 202629.2429.5129.1729.2429.240.55%207,240
Jun 11, 202629.0029.2828.6329.0829.080.62%222,001
Jun 10, 202628.9629.2428.7028.9028.900.73%242,637
Jun 9, 202628.6829.4028.6828.6928.690.74%233,996
Jun 8, 202628.5928.8528.4728.4828.480.11%215,769
Jun 5, 202628.3628.6828.3628.4528.450.18%160,018
Jun 4, 202628.1128.6128.1128.4028.402.42%197,640
Jun 3, 202627.9927.9927.5927.7327.73-1.49%165,960
Jun 2, 202627.8028.2927.8028.1528.150.68%196,510
Jun 1, 202628.1328.3627.7027.9627.96-1.83%164,646
May 29, 202628.2028.7628.0628.4828.480.85%325,038
May 28, 202628.0328.3427.8428.2428.240.39%206,721
May 27, 202628.2728.4027.7628.1328.13-0.25%150,831
May 26, 202627.9128.2227.8428.2028.201.29%148,342
May 22, 202628.1028.3627.8427.8427.84-0.61%200,245
May 21, 202627.5928.0527.2928.0128.010.47%161,367
May 20, 202627.0727.9226.9927.8827.882.99%310,042
May 19, 202627.0327.3126.8427.0727.07-0.59%102,384
May 18, 202626.8427.5226.8427.2327.231.45%154,141
May 15, 202627.1127.4926.6326.8426.84-0.56%205,533
May 14, 202627.1827.5027.0127.1426.990.37%129,448
May 13, 202626.9527.1426.9127.0426.89-0.15%188,471
May 12, 202627.1927.2326.7727.0826.93-0.51%170,785
May 11, 202627.6827.7427.1727.2227.07-1.66%221,899
May 8, 202627.5327.8127.5327.6827.530.36%109,102
May 7, 202627.6827.8327.5327.5827.43-0.25%131,820
May 6, 202627.8027.8927.5827.6527.500.73%109,686
May 5, 202627.0327.4626.8527.4527.301.55%185,344
May 4, 202627.2527.4626.8027.0326.88-1.71%186,868
May 1, 202627.4027.7227.1227.5027.350.44%132,143
Apr 30, 202626.7527.5626.7427.3827.231.63%207,531
Apr 29, 202627.3327.5826.7626.9426.79-2.04%232,618
Apr 28, 202627.3727.7927.1727.5027.351.81%155,486
Apr 27, 202628.0128.4926.6927.0126.86-4.42%332,815
Apr 24, 202628.1428.5528.0028.2628.10-0.95%162,279
Apr 23, 202628.3328.5828.1128.5328.371.13%112,726
Apr 22, 202628.3428.5826.9328.2128.05-0.42%198,814
Apr 21, 202628.9829.0128.2728.3328.17-2.31%126,469
Apr 20, 202628.8629.2228.8629.0028.84-110,619
Apr 17, 202628.5929.4428.5929.0028.843.02%232,328
Apr 16, 202628.3528.6328.1028.1527.99-1.37%126,347
Apr 15, 202628.6828.8628.3328.5428.38-0.49%145,725
Apr 14, 202628.4928.8028.1028.6828.520.17%207,995
Apr 13, 202628.4228.6728.1928.6328.470.25%141,469
Apr 10, 202628.7428.7428.3328.5628.40-0.70%166,879
Apr 9, 202628.1328.9228.1328.7628.601.70%352,711
Apr 8, 202628.4128.8728.0328.2828.122.20%196,151
Apr 7, 202627.6427.8827.4227.6727.520.36%425,855
Apr 6, 202627.5027.6927.2327.5727.420.15%142,236
Apr 2, 202627.0227.5526.8827.5327.380.51%150,337
Apr 1, 202627.1827.6227.1827.3927.241.29%143,773
Mar 31, 202627.2427.2426.7727.0426.890.78%105,667
Mar 30, 202626.8926.9926.5726.8326.680.86%163,692
Mar 27, 202626.6626.7126.4326.6026.45-0.89%122,625
Mar 26, 202626.5026.8826.5026.8426.690.22%118,113
Mar 25, 202627.3027.4426.6126.7826.63-0.96%167,938
Mar 24, 202626.5427.3226.5127.0426.890.86%240,500
Mar 23, 202626.5027.1026.3726.8126.663.87%234,832
Mar 20, 202626.3126.4525.7925.8125.67-1.79%829,971
Mar 19, 202625.7526.5025.6826.2826.131.43%195,164
Mar 18, 202626.0226.1725.7225.9125.77-1.11%216,713
Mar 17, 202626.4526.6326.1426.2026.06-0.57%220,296
Mar 16, 202626.3826.5326.2626.3526.201.00%135,145
Mar 13, 202626.4026.6025.9326.0925.95-0.76%123,342
Mar 12, 202625.7626.3325.6726.2926.14-0.04%111,469
Mar 11, 202626.3326.7826.0526.3026.15-1.02%85,538
Mar 10, 202626.4427.0926.2526.5726.420.08%118,131
Mar 9, 202626.1126.6625.6026.5526.40-0.41%178,735
Mar 6, 202626.4826.6726.1026.6626.51-1.26%191,669
Mar 5, 202627.3327.5226.7627.0026.85-2.07%119,348
Mar 4, 202627.7027.8627.4027.5727.42-146,295
Mar 3, 202627.2427.7827.1027.5727.42-0.47%260,928
Mar 2, 202626.9128.0326.7827.7027.551.47%218,171
Feb 27, 202628.0528.1727.2727.3027.15-3.94%169,460
Feb 26, 202628.4728.8228.0628.4228.260.18%171,464
Feb 25, 202628.0028.4627.9528.3728.212.23%157,506
Feb 24, 202627.9028.1127.6327.7527.60-0.50%173,217
Feb 23, 202628.7329.1027.4227.8927.74-3.43%195,672
Feb 20, 202628.7629.1828.4528.8828.720.45%145,308
Feb 19, 202628.5328.7728.2928.7528.590.21%159,572
Feb 18, 202629.2329.7928.6228.6928.53-2.05%259,981
Feb 17, 202629.1529.6629.1029.2929.130.48%172,986
Feb 13, 202628.9929.2828.6929.1528.991.04%120,985
Feb 12, 202629.3229.5328.5129.0028.69-0.75%181,542
Feb 11, 202629.4930.0028.9529.2228.91-0.85%270,687
Feb 10, 202629.5629.7929.3329.4729.16-0.51%212,466
Feb 9, 202629.6929.9329.5229.6229.30-0.74%112,720
Feb 6, 202629.9230.1529.7029.8429.520.47%151,661
Feb 5, 202629.9930.2729.3829.7029.38-0.97%203,560
Feb 4, 202629.4030.3229.4029.9929.672.04%414,114
Feb 3, 202628.8129.5728.7729.3929.081.94%264,243