Business First Bancshares Inc (BFST) Historical Stock Data
26.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFST is up 0.38% a day on average. There have been 20 days where Business First Bancshares Inc closed green and 10 days where BFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 26.80 | 26.88 | ↑$0.08 (0.30%) | 26.68 | 26.93 | 63.85K |
| 2025-12-03 | 26.38 | 26.90 | ↑$0.52 (1.97%) | 26.38 | 26.92 | 93.01K |
| 2025-12-02 | 26.50 | 26.26 | ↓$0.24 (-0.91%) | 26.21 | 26.55 | 59.46K |
| 2025-12-01 | 25.81 | 26.29 | ↑$0.48 (1.86%) | 25.81 | 26.45 | 71.92K |
| 2025-11-28 | 26.40 | 26.02 | ↓$0.38 (-1.44%) | 25.98 | 26.40 | 38.94K |
| 2025-11-26 | 26.40 | 26.25 | ↓$0.15 (-0.57%) | 26.08 | 26.65 | 124.47K |
| 2025-11-25 | 25.79 | 26.47 | ↑$0.68 (2.64%) | 25.79 | 26.58 | 115.95K |
| 2025-11-24 | 25.70 | 25.59 | ↓$0.11 (-0.43%) | 25.11 | 25.70 | 159.35K |
| 2025-11-21 | 25.00 | 25.72 | ↑$0.72 (2.88%) | 25.00 | 25.88 | 216.89K |
| 2025-11-20 | 24.77 | 25.00 | ↑$0.23 (0.93%) | 24.65 | 25.25 | 223.74K |
| 2025-11-19 | 24.48 | 24.65 | ↑$0.17 (0.69%) | 24.46 | 24.82 | 224.70K |
| 2025-11-18 | 24.24 | 24.45 | ↑$0.21 (0.87%) | 24.24 | 24.69 | 158.40K |
| 2025-11-17 | 25.11 | 24.25 | ↓$0.86 (-3.42%) | 24.19 | 25.24 | 173.78K |
| 2025-11-14 | 25.11 | 25.18 | ↑$0.07 (0.28%) | 24.92 | 25.21 | 143.47K |
| 2025-11-13 | 25.07 | 25.26 | ↑$0.19 (0.76%) | 25.00 | 25.34 | 123.48K |
| 2025-11-12 | 25.26 | 25.18 | ↓$0.08 (-0.32%) | 25.13 | 25.50 | 86.18K |
| 2025-11-11 | 25.21 | 25.32 | ↑$0.11 (0.44%) | 25.04 | 25.44 | 53.76K |
| 2025-11-10 | 24.78 | 25.12 | ↑$0.34 (1.37%) | 24.60 | 25.14 | 71.89K |
| 2025-11-07 | 24.60 | 24.66 | ↑$0.06 (0.24%) | 24.56 | 24.79 | 113.29K |
| 2025-11-06 | 24.90 | 24.60 | ↓$0.30 (-1.20%) | 24.57 | 24.97 | 49K |
| 2025-11-05 | 24.75 | 24.97 | ↑$0.22 (0.89%) | 24.72 | 25.15 | 71.83K |
| 2025-11-04 | 24.53 | 24.62 | ↑$0.09 (0.37%) | 24.50 | 24.77 | 76.94K |
| 2025-11-03 | 24.47 | 24.69 | ↑$0.22 (0.90%) | 24.06 | 24.74 | 81.06K |
| 2025-10-31 | 24.50 | 24.52 | ↑$0.02 (0.08%) | 24.39 | 24.71 | 145.05K |
| 2025-10-30 | 24.53 | 24.54 | ↑$0.01 (0.04%) | 24.50 | 25.82 | 99.01K |
| 2025-10-29 | 24.79 | 24.74 | ↓$0.05 (-0.20%) | 24.42 | 25.57 | 152.78K |
| 2025-10-28 | 24.09 | 24.48 | ↑$0.39 (1.62%) | 23.55 | 24.56 | 202.79K |
| 2025-10-27 | 25.01 | 24.26 | ↓$0.75 (-3.00%) | 24.23 | 25.16 | 118.45K |
| 2025-10-24 | 24.03 | 25.01 | ↑$0.98 (4.08%) | 23.88 | 25.49 | 183.36K |
| 2025-10-23 | 23.47 | 23.40 | ↓$0.07 (-0.30%) | 23.08 | 23.47 | 126.25K |
Create an account or log in to view more rows.
$BFST lets see if it can hold the line
$BFST Waiting waiting waiting — you know for what !!! Announcement!!!
$BFST in it to win it
$BFST Like if you’re a bull
$BFST cup and handle forming
$BFST green is good
$BFST I still don’t wanna buy it
$BFST Dip buyers are going to get wrecked
$BFST watch this fly!!!!
$BFST due for a spike!