Business First Bancshares Inc (BFST) Historical Stock Data
26.22 ↑1.00 (3.97%)
As of July 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BFST is up 0.72% a day on average. There have been 19 days where Business First Bancshares Inc closed green and 11 days where BFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.44 | 26.22 | ↑$0.78 (3.07%) | 25.29 | 26.68 | 130.63K |
| 2024-07-25 | 24.88 | 25.22 | ↑$0.34 (1.37%) | 24.88 | 25.74 | 104.66K |
| 2024-07-24 | 24.77 | 24.68 | ↓$0.09 (-0.36%) | 24.61 | 25.39 | 158.49K |
| 2024-07-23 | 23.74 | 24.93 | ↑$1.19 (5.01%) | 23.65 | 25.00 | 113.58K |
| 2024-07-22 | 23.64 | 24.06 | ↑$0.42 (1.78%) | 23.32 | 24.35 | 164.05K |
| 2024-07-19 | 23.82 | 23.60 | ↓$0.22 (-0.92%) | 23.59 | 24.29 | 53.06K |
| 2024-07-18 | 24.15 | 23.79 | ↓$0.36 (-1.49%) | 23.57 | 24.63 | 87.36K |
| 2024-07-17 | 24.04 | 24.42 | ↑$0.38 (1.58%) | 22.07 | 25.00 | 159.14K |
| 2024-07-16 | 23.50 | 24.30 | ↑$0.80 (3.40%) | 23.20 | 24.68 | 166.72K |
| 2024-07-15 | 23.04 | 23.26 | ↑$0.22 (0.95%) | 22.73 | 23.41 | 103.03K |
| 2024-07-12 | 23.23 | 22.75 | ↓$0.48 (-2.07%) | 22.68 | 23.23 | 71.99K |
| 2024-07-11 | 21.92 | 22.91 | ↑$0.99 (4.52%) | 21.80 | 22.94 | 117.52K |
| 2024-07-10 | 21.25 | 21.62 | ↑$0.37 (1.74%) | 21.11 | 21.67 | 29.54K |
| 2024-07-09 | 20.85 | 21.17 | ↑$0.32 (1.53%) | 20.80 | 21.21 | 11.78K |
| 2024-07-08 | 20.83 | 20.88 | ↑$0.05 (0.24%) | 20.69 | 21.00 | 31.41K |
| 2024-07-05 | 21.16 | 20.55 | ↓$0.61 (-2.88%) | 20.53 | 21.20 | 44.22K |
| 2024-07-03 | 21.50 | 21.24 | ↓$0.26 (-1.21%) | 21.00 | 21.50 | 19.43K |
| 2024-07-02 | 21.59 | 21.59 | ↑$0.00 (0.00%) | 21.33 | 21.70 | 44.74K |
| 2024-07-01 | 21.83 | 21.51 | ↓$0.32 (-1.47%) | 21.31 | 21.83 | 36.32K |
| 2024-06-28 | 21.08 | 21.76 | ↑$0.68 (3.23%) | 21.07 | 21.79 | 288.53K |
| 2024-06-27 | 20.56 | 21.02 | ↑$0.46 (2.24%) | 20.49 | 21.04 | 28.54K |
| 2024-06-26 | 20.21 | 20.43 | ↑$0.22 (1.09%) | 20.21 | 20.74 | 38.06K |
| 2024-06-25 | 20.06 | 20.36 | ↑$0.30 (1.50%) | 20.06 | 20.43 | 43.22K |
| 2024-06-24 | 20.31 | 20.24 | ↓$0.07 (-0.34%) | 20.12 | 20.56 | 29.24K |
| 2024-06-21 | 20.27 | 20.04 | ↓$0.23 (-1.13%) | 19.88 | 20.27 | 105.85K |
| 2024-06-20 | 20.25 | 20.28 | ↑$0.03 (0.15%) | 20.23 | 20.53 | 16.49K |
| 2024-06-18 | 20.35 | 20.42 | ↑$0.08 (0.37%) | 20.28 | 20.61 | 30.27K |
| 2024-06-17 | 19.65 | 20.12 | ↑$0.47 (2.39%) | 19.40 | 20.12 | 25.03K |
| 2024-06-14 | 19.94 | 19.72 | ↓$0.22 (-1.10%) | 19.62 | 20.04 | 32.32K |
| 2024-06-13 | 20.47 | 20.12 | ↓$0.35 (-1.71%) | 19.98 | 20.47 | 21.05K |
Create an account or log in to view more rows.
$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
$BFST Fake dip news.
$BFST the redness has arrived
$BFST Momentum is building...
$BFST Be patient !!
$BFST Be patient !!
$BFST GET IN mofos!!!