Business First Bancshares Inc (BFST) Historical Stock Data
26.84 ↓0.08 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFST is up 0.18% a day on average. There have been 16 days where Business First Bancshares Inc closed green and 14 days where BFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 26.90 | 26.84 | ↓$0.06 (-0.22%) | 26.75 | 27.07 | 39.62K |
| 2025-12-23 | 27.07 | 26.92 | ↓$0.15 (-0.55%) | 26.91 | 27.34 | 80.80K |
| 2025-12-22 | 27.63 | 27.18 | ↓$0.45 (-1.63%) | 27.06 | 27.84 | 101.39K |
| 2025-12-19 | 28.23 | 27.64 | ↓$0.59 (-2.09%) | 27.38 | 28.24 | 283.26K |
| 2025-12-18 | 28.18 | 28.08 | ↓$0.10 (-0.35%) | 28.00 | 28.46 | 287.03K |
| 2025-12-17 | 27.86 | 28.06 | ↑$0.20 (0.72%) | 27.86 | 28.30 | 136.49K |
| 2025-12-16 | 27.98 | 27.89 | ↓$0.09 (-0.32%) | 27.73 | 28.00 | 112.77K |
| 2025-12-15 | 27.89 | 27.91 | ↑$0.02 (0.07%) | 27.79 | 28.05 | 120.04K |
| 2025-12-12 | 27.83 | 27.71 | ↓$0.12 (-0.43%) | 27.54 | 27.88 | 137.95K |
| 2025-12-11 | 27.42 | 27.83 | ↑$0.41 (1.50%) | 27.42 | 28.01 | 154.85K |
| 2025-12-10 | 26.72 | 27.52 | ↑$0.80 (2.99%) | 26.72 | 27.69 | 170.76K |
| 2025-12-09 | 26.62 | 26.79 | ↑$0.17 (0.64%) | 26.28 | 27.03 | 140.60K |
| 2025-12-08 | 26.99 | 26.67 | ↓$0.32 (-1.19%) | 26.58 | 26.99 | 84.59K |
| 2025-12-05 | 26.74 | 26.81 | ↑$0.07 (0.26%) | 26.72 | 27.03 | 78.31K |
| 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 |
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!