Skip to main content
Business First Bancshares, Inc. (BFST)
NASDAQ: BFST · Real-Time Price · USD
27.50
+0.49 (1.81%)
At close: Apr 28, 2026, 4:00 PM EDT
27.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Business First Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.3727.7927.1727.5027.501.81%155,483
Apr 27, 202628.0128.4926.6927.0127.01-4.42%332,815
Apr 24, 202628.1428.5528.0028.2628.26-0.95%162,279
Apr 23, 202628.3328.5828.1128.5328.531.13%112,726
Apr 22, 202628.3428.5826.9328.2128.21-0.42%198,814
Apr 21, 202628.9829.0128.2728.3328.33-2.31%126,469
Apr 20, 202628.8629.2228.8629.0029.00-110,619
Apr 17, 202628.5929.4428.5929.0029.003.02%232,328
Apr 16, 202628.3528.6328.1028.1528.15-1.37%126,347
Apr 15, 202628.6828.8628.3328.5428.54-0.49%145,725
Apr 14, 202628.4928.8028.1028.6828.680.17%207,995
Apr 13, 202628.4228.6728.1928.6328.630.25%141,469
Apr 10, 202628.7428.7428.3328.5628.56-0.70%166,879
Apr 9, 202628.1328.9228.1328.7628.761.70%352,711
Apr 8, 202628.4128.8728.0328.2828.282.20%196,151
Apr 7, 202627.6427.8827.4227.6727.670.36%425,855
Apr 6, 202627.5027.6927.2327.5727.570.15%142,236
Apr 2, 202627.0227.5526.8827.5327.530.51%150,337
Apr 1, 202627.1827.6227.1827.3927.391.29%143,773
Mar 31, 202627.2427.2426.7727.0427.040.78%105,667
Mar 30, 202626.8926.9926.5726.8326.830.86%163,692
Mar 27, 202626.6626.7126.4326.6026.60-0.89%122,625
Mar 26, 202626.5026.8826.5026.8426.840.22%118,113
Mar 25, 202627.3027.4426.6126.7826.78-0.96%167,938
Mar 24, 202626.5427.3226.5127.0427.040.86%240,500
Mar 23, 202626.5027.1026.3726.8126.813.87%234,832
Mar 20, 202626.3126.4525.7925.8125.81-1.79%829,971
Mar 19, 202625.7526.5025.6826.2826.281.43%195,164
Mar 18, 202626.0226.1725.7225.9125.91-1.11%216,713
Mar 17, 202626.4526.6326.1426.2026.20-0.57%220,296
Mar 16, 202626.3826.5326.2626.3526.351.00%135,145
Mar 13, 202626.4026.6025.9326.0926.09-0.76%123,342
Mar 12, 202625.7626.3325.6726.2926.29-0.04%111,469
Mar 11, 202626.3326.7826.0526.3026.30-1.02%85,538
Mar 10, 202626.4427.0926.2526.5726.570.08%118,131
Mar 9, 202626.1126.6625.6026.5526.55-0.41%178,735
Mar 6, 202626.4826.6726.1026.6626.66-1.26%191,669
Mar 5, 202627.3327.5226.7627.0027.00-2.07%119,348
Mar 4, 202627.7027.8627.4027.5727.57-146,295
Mar 3, 202627.2427.7827.1027.5727.57-0.47%260,928
Mar 2, 202626.9128.0326.7827.7027.701.47%218,171
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