Business First Bancshares Inc (BFST) Historical Stock Data
27.69 ↑2.25 (8.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFST is down -0.08% a day on average. There have been 14 days where Business First Bancshares Inc closed green and 16 days where BFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 26.35 | 27.69 | ↑$1.34 (5.09%) | 26.25 | 27.69 | 250.28K |
| 2025-01-23 | 25.28 | 25.44 | ↑$0.16 (0.63%) | 25.21 | 25.96 | 176.58K |
| 2025-01-22 | 25.83 | 25.44 | ↓$0.39 (-1.51%) | 25.35 | 25.85 | 123.68K |
| 2025-01-21 | 25.76 | 26.02 | ↑$0.26 (1.01%) | 25.76 | 26.20 | 144.58K |
| 2025-01-17 | 25.27 | 25.58 | ↑$0.31 (1.23%) | 25.10 | 25.61 | 119.89K |
| 2025-01-16 | 25.14 | 25.13 | ↓$0.01 (-0.04%) | 24.82 | 25.26 | 101.25K |
| 2025-01-15 | 25.03 | 25.37 | ↑$0.34 (1.36%) | 24.80 | 25.56 | 148.10K |
| 2025-01-14 | 23.69 | 24.54 | ↑$0.85 (3.59%) | 23.69 | 24.66 | 131.62K |
| 2025-01-13 | 23.01 | 23.50 | ↑$0.49 (2.13%) | 23.01 | 23.60 | 72.26K |
| 2025-01-10 | 23.86 | 23.34 | ↓$0.52 (-2.18%) | 22.95 | 23.86 | 67.92K |
| 2025-01-08 | 24.24 | 24.30 | ↑$0.06 (0.25%) | 24.07 | 24.50 | 59.58K |
| 2025-01-07 | 24.94 | 24.49 | ↓$0.45 (-1.80%) | 24.30 | 25.10 | 141.74K |
| 2025-01-06 | 24.98 | 24.93 | ↓$0.05 (-0.20%) | 24.90 | 25.41 | 109.69K |
| 2025-01-03 | 25.25 | 25.04 | ↓$0.21 (-0.83%) | 24.54 | 25.25 | 96.64K |
| 2025-01-02 | 25.86 | 24.98 | ↓$0.88 (-3.40%) | 24.98 | 26.18 | 99.92K |
| 2024-12-31 | 25.70 | 25.70 | ↑$0.00 (0.00%) | 25.43 | 26.02 | 85.92K |
| 2024-12-30 | 25.61 | 25.73 | ↑$0.12 (0.47%) | 25.34 | 25.85 | 47.35K |
| 2024-12-27 | 26.01 | 25.71 | ↓$0.30 (-1.15%) | 25.42 | 26.27 | 55.19K |
| 2024-12-26 | 25.81 | 26.18 | ↑$0.37 (1.43%) | 25.72 | 26.20 | 34.34K |
| 2024-12-24 | 25.80 | 25.94 | ↑$0.14 (0.54%) | 25.63 | 26.04 | 26.04K |
| 2024-12-23 | 25.86 | 25.82 | ↓$0.04 (-0.15%) | 25.66 | 26.02 | 83.71K |
| 2024-12-20 | 25.57 | 25.94 | ↑$0.36 (1.43%) | 25.49 | 26.43 | 473.42K |
| 2024-12-19 | 26.11 | 25.82 | ↓$0.29 (-1.11%) | 25.52 | 26.58 | 198.93K |
| 2024-12-18 | 27.24 | 25.67 | ↓$1.57 (-5.76%) | 25.36 | 27.35 | 190.68K |
| 2024-12-17 | 27.57 | 27.02 | ↓$0.55 (-1.99%) | 26.86 | 27.86 | 158.87K |
| 2024-12-16 | 27.99 | 27.78 | ↓$0.21 (-0.75%) | 27.70 | 28.07 | 124.13K |
| 2024-12-13 | 28.16 | 27.87 | ↓$0.29 (-1.03%) | 27.61 | 28.16 | 82.49K |
| 2024-12-12 | 28.64 | 28.29 | ↓$0.35 (-1.22%) | 28.27 | 28.96 | 70.79K |
| 2024-12-11 | 28.82 | 28.77 | ↓$0.05 (-0.17%) | 28.44 | 29.03 | 136.07K |
| 2024-12-10 | 27.96 | 28.44 | ↑$0.48 (1.72%) | 27.95 | 28.80 | 89.88K |
Create an account or log in to view more rows.
$BFST Dip buyers are going to get wrecked
$BFST watch this fly!!!!
$BFST due for a spike!
$BFST I hate this company.
$BFST just go up
$BFST how low can she go
$BFST hows short doing? Keep short pls
we need your money.
$BFST power hour will be fucking crazy
$BFST Don't hold!!! Buy it
$BFST Buy the dip