Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Business First Bancshares, Inc. (BFST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.10+0.19 (+0.91%)
At close: 04:00PM EDT
21.10 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202221.2021.3120.8521.1021.1049,771
May 19, 202221.1321.3320.8820.9120.9153,500
May 18, 202221.7021.8421.2821.3721.3739,500
May 17, 202222.0322.2521.9122.1322.1326,700
May 16, 202221.7121.9621.4221.7021.7035,000
May 13, 202221.9122.2621.4521.6921.6960,100
May 12, 202221.9022.6421.2721.6121.6155,600
May 11, 202222.4122.7822.1222.2122.2126,200
May 10, 202222.5922.7922.0222.4122.4131,200
May 09, 202221.9122.5821.8422.5222.5242,300
May 06, 202222.3722.4521.8622.2022.2027,500
May 05, 202222.9523.1322.2522.5322.5335,200
May 04, 202222.4023.3322.2023.2123.2135,100
May 03, 202222.0922.5322.0022.1822.1832,700
May 02, 202222.3222.5321.6522.2222.2229,400
Apr 29, 202223.0223.0222.0722.1622.1636,600
Apr 28, 202222.8923.3322.5823.0823.0851,300
Apr 27, 202222.8423.6222.5522.7022.7048,700
Apr 26, 202222.8723.0622.5922.7622.7633,900
Apr 25, 202222.9423.3122.5923.1723.1727,700
Apr 22, 202223.5823.7523.0023.1723.1719,200
Apr 21, 202224.0124.2023.4623.5623.5623,900
Apr 20, 202223.7323.9523.6723.7623.7618,200
Apr 19, 202223.1523.7223.0123.5523.5519,300
Apr 18, 202222.7823.2022.7823.0123.0115,300
Apr 14, 202223.2823.3122.8522.9422.9415,900
Apr 13, 202222.7723.3122.7723.2623.2626,500
Apr 12, 202222.8923.0922.7022.7622.7618,100
Apr 11, 202222.4423.2322.4422.8422.8425,900
Apr 08, 202222.6122.8322.5022.6822.6834,900
Apr 07, 202223.3123.3122.5122.7122.7120,400
Apr 06, 202223.4023.4823.0023.1023.1027,400
Apr 05, 202223.6324.0523.4823.4923.4947,800
Apr 04, 202224.0024.0023.5923.8223.8217,900
Apr 01, 202224.4024.4023.9123.9523.9529,600
Mar 31, 202224.2824.6524.2524.3324.3332,000
Mar 30, 202224.5524.7024.1424.2224.2223,400
Mar 29, 202224.8525.1624.6824.8324.8331,500
Mar 28, 202224.8324.8324.5024.6424.649,800
Mar 25, 202225.1525.1524.8524.9824.9824,700
Mar 24, 202224.8324.8324.5024.7824.7817,600
Mar 23, 202225.1225.1224.5424.5724.5726,200
Mar 22, 202225.2225.4925.0825.2925.2926,200
Mar 21, 202225.2025.3724.7224.9224.9223,200
Mar 18, 202225.3725.3724.7525.1725.1785,600
Mar 17, 202225.7125.8525.4025.5825.5820,000
Mar 16, 202225.7726.2625.3325.9825.9843,100
Mar 15, 202225.2325.2324.8325.1525.1519,000
Mar 14, 202225.2826.4624.8325.0825.0827,800
Mar 11, 202225.2325.2324.8524.9724.9739,700
Mar 10, 202224.4724.9724.2624.8524.8516,600
Mar 09, 202224.7724.9924.6424.7524.7519,400
Mar 08, 202223.9924.8123.3724.2224.2237,400
Mar 07, 202225.1025.1023.9723.9723.9742,400
Mar 04, 202225.6325.6325.1125.2125.2120,900
Mar 03, 202226.1326.1325.6025.8825.8840,700
Mar 02, 202225.3626.3025.1726.0326.0362,300
Mar 01, 202226.4326.4324.8325.1625.1633,500
Feb 28, 202226.4127.0026.1826.1926.1966,700
Feb 25, 202225.5726.5825.5726.5226.5227,600
Feb 24, 202225.6825.6924.8325.4325.4334,000
Feb 23, 202226.6426.7926.0626.0826.0826,900
Feb 22, 202226.6526.9726.4026.5926.5928,200
Feb 18, 202226.6527.0026.6326.8026.8093,800
Feb 17, 202226.7627.1926.6426.8326.8354,900
Feb 16, 202227.1127.1126.6226.9426.9422,500
Feb 15, 202227.1227.3026.8527.1027.1046,300
Feb 14, 202226.7927.0826.6526.8126.8121,900
Feb 11, 202227.2727.4226.6726.8826.8825,200
Feb 10, 202227.7328.3226.9527.2027.2037,100
Feb 09, 202228.9929.1627.6827.8627.8637,500
Feb 08, 202227.9429.1627.9428.9928.9948,600
Feb 07, 202227.4128.0527.4128.0228.0242,100
Feb 04, 202227.1427.6726.8827.4327.4325,300
Feb 03, 202227.1127.7727.0027.2227.2227,700
Feb 02, 202227.4127.7027.0427.1527.1534,600
Feb 01, 202227.3727.4827.2027.4827.4829,800
Jan 31, 202227.4127.7427.2027.4527.4537,900
Jan 28, 202227.2127.8027.1727.7627.7629,000
Jan 27, 202227.1827.4327.1227.2027.2040,800
Jan 26, 202227.6327.9926.5627.1627.1640,000
Jan 25, 202227.6328.0427.3627.7727.7718,100
Jan 24, 202226.7728.2726.7728.0928.0933,400
Jan 21, 202227.0827.8627.0827.1327.1335,200
Jan 20, 202227.7428.5027.3027.3027.3021,600
Jan 19, 202228.5428.5427.0527.8727.8722,200
Jan 18, 202228.8828.9828.2628.2628.2618,000
Jan 14, 202228.6128.9028.4028.9028.9014,000
Jan 13, 202228.1828.9128.1828.6028.6024,000
Jan 12, 202228.7028.7028.2328.3128.3123,100
Jan 11, 202228.9428.9428.4128.5528.5516,700
Jan 10, 202229.2929.2928.7129.0529.0514,200
Jan 07, 202229.0829.5028.9429.2429.2419,400
Jan 06, 202228.6329.3028.3929.1629.1623,100
Jan 05, 202228.4429.0928.4028.6128.6123,000
Jan 04, 202228.7528.8928.3628.4028.4012,600
Jan 03, 202228.4428.9328.2028.5328.5316,000
Dec 31, 202128.3928.6228.0328.3128.3114,900
Dec 30, 202128.2928.9928.2328.3628.3615,800
Dec 29, 202128.5728.8028.0028.1928.1937,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement