Business First Bancshares Inc (BFST) Historical Stock Data

21.78 ↑0.09 (0.41%)
As of May 16, 2022, 11:14am EST.

Historical Data

In the past 30 trading days, BFST is down -0.29% a day on average. There have been 11 days where Business First Bancshares Inc closed green and 19 days where BFST closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1321.9121.69↓$0.22 (-1.00%)21.4522.2658.44K
2022-05-1221.9021.61↓$0.29 (-1.32%)21.2722.6455.15K
2022-05-1122.4122.21↓$0.20 (-0.89%)22.1422.7925.58K
2022-05-1022.5922.41↓$0.18 (-0.80%)22.0222.7931.08K
2022-05-0921.9122.52↑$0.61 (2.78%)21.8422.5241.10K
2022-05-0622.3722.20↓$0.17 (-0.76%)21.9622.5127.35K
2022-05-0522.9522.53↓$0.42 (-1.83%)22.2523.1334.57K
2022-05-0422.4023.21↑$0.81 (3.62%)22.2023.3434.09K
2022-05-0322.0922.18↑$0.09 (0.41%)22.0022.5332.72K
2022-05-0222.3222.22↓$0.10 (-0.45%)21.6622.5328.44K
2022-04-2923.0222.16↓$0.86 (-3.74%)22.0723.0235.13K
2022-04-2822.8923.08↑$0.19 (0.83%)22.5823.3351.07K
2022-04-2722.8422.70↓$0.14 (-0.61%)22.5523.6245.65K
2022-04-2622.8722.76↓$0.11 (-0.48%)22.6123.0633.35K
2022-04-2522.9423.17↑$0.23 (1.00%)22.5923.2524.96K
2022-04-2223.5823.17↓$0.41 (-1.74%)23.0123.6719K
2022-04-2124.0123.56↓$0.45 (-1.87%)23.4624.0217.47K
2022-04-2023.7323.76↑$0.03 (0.13%)23.6723.9517.94K
2022-04-1923.1523.55↑$0.40 (1.73%)23.0123.7218.15K
2022-04-1822.7823.01↑$0.23 (1.01%)22.7823.2015.26K
2022-04-1423.2822.94↓$0.34 (-1.46%)22.8523.3115.95K
2022-04-1322.7723.26↑$0.49 (2.15%)22.6623.3124.58K
2022-04-1222.8922.76↓$0.13 (-0.57%)22.7023.0917.90K
2022-04-1122.4422.84↑$0.40 (1.78%)22.4423.2325.95K
2022-04-0822.6122.68↑$0.07 (0.31%)22.5222.8432.49K
2022-04-0723.3122.71↓$0.60 (-2.57%)22.5123.3120.05K
2022-04-0623.4023.10↓$0.30 (-1.28%)23.0023.4827.27K
2022-04-0523.6323.49↓$0.14 (-0.59%)23.4824.0046.60K
2022-04-0424.0023.82↓$0.18 (-0.75%)23.5924.0217.89K
2022-04-0124.4023.95↓$0.45 (-1.84%)23.9324.5029.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$BFST It's coming
load 'em up.

0 Like Report
Modok

$BFST cup and handle dont play

0 Like Report
ufcandstocks41

$BFST I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
Modok

$BFST let’s ride

0 Like Report
BritneyHuphrey

$BFST come on bulls we can do it
don’t let bears win

0 Like Report