Business First Bancshares Inc (BFST) Historical Stock Data
20.63 ↑0.44 (2.18%)
As of May 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BFST is up 0.02% a day on average. There have been 18 days where Business First Bancshares Inc closed green and 12 days where BFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.38 | 20.19 | ↓$0.19 (-0.93%) | 20.19 | 20.46 | 46.31K |
| 2024-04-29 | 20.73 | 20.54 | ↓$0.19 (-0.92%) | 20.36 | 20.80 | 47.01K |
| 2024-04-26 | 21.51 | 20.66 | ↓$0.85 (-3.95%) | 20.55 | 21.51 | 64.61K |
| 2024-04-25 | 21.92 | 21.77 | ↓$0.15 (-0.68%) | 21.63 | 21.92 | 49.56K |
| 2024-04-24 | 21.74 | 22.04 | ↑$0.30 (1.38%) | 21.53 | 22.12 | 48.22K |
| 2024-04-23 | 21.84 | 21.94 | ↑$0.10 (0.46%) | 21.81 | 22.19 | 50.85K |
| 2024-04-22 | 21.39 | 21.57 | ↑$0.18 (0.84%) | 21.39 | 21.78 | 53.11K |
| 2024-04-19 | 20.49 | 21.05 | ↑$0.56 (2.73%) | 20.49 | 21.19 | 74.91K |
| 2024-04-18 | 20.18 | 20.57 | ↑$0.39 (1.93%) | 20.18 | 20.73 | 54.38K |
| 2024-04-17 | 20.12 | 20.17 | ↑$0.05 (0.25%) | 20.11 | 20.41 | 43.45K |
| 2024-04-16 | 20.00 | 20.20 | ↑$0.20 (1.00%) | 19.86 | 20.46 | 35.21K |
| 2024-04-15 | 20.56 | 20.26 | ↓$0.30 (-1.46%) | 20.17 | 20.57 | 30.24K |
| 2024-04-12 | 20.06 | 20.40 | ↑$0.34 (1.69%) | 20.06 | 20.40 | 28.27K |
| 2024-04-11 | 20.03 | 20.21 | ↑$0.19 (0.92%) | 19.88 | 20.26 | 32.52K |
| 2024-04-10 | 20.70 | 20.15 | ↓$0.55 (-2.66%) | 19.96 | 20.95 | 68.74K |
| 2024-04-09 | 21.31 | 21.41 | ↑$0.10 (0.47%) | 21.30 | 21.54 | 31.26K |
| 2024-04-08 | 20.82 | 21.12 | ↑$0.30 (1.44%) | 20.82 | 21.48 | 37.32K |
| 2024-04-05 | 20.70 | 20.87 | ↑$0.17 (0.82%) | 20.70 | 21.01 | 30.93K |
| 2024-04-04 | 21.02 | 20.84 | ↓$0.18 (-0.86%) | 20.67 | 21.26 | 37.31K |
| 2024-04-03 | 20.69 | 20.74 | ↑$0.05 (0.24%) | 20.46 | 20.94 | 52.98K |
| 2024-04-02 | 21.44 | 20.87 | ↓$0.57 (-2.66%) | 20.66 | 21.57 | 47.84K |
| 2024-04-01 | 22.27 | 21.71 | ↓$0.56 (-2.51%) | 21.59 | 22.36 | 40.81K |
| 2024-03-28 | 22.23 | 22.28 | ↑$0.05 (0.22%) | 21.96 | 22.50 | 98.70K |
| 2024-03-27 | 21.58 | 22.35 | ↑$0.77 (3.57%) | 21.58 | 22.42 | 52.60K |
| 2024-03-26 | 21.94 | 21.37 | ↓$0.57 (-2.60%) | 21.32 | 21.94 | 36.42K |
| 2024-03-25 | 21.81 | 21.78 | ↓$0.03 (-0.14%) | 21.55 | 22.22 | 23.57K |
| 2024-03-22 | 22.50 | 21.69 | ↓$0.81 (-3.60%) | 21.58 | 22.54 | 35.23K |
| 2024-03-21 | 22.19 | 22.39 | ↑$0.20 (0.90%) | 22.03 | 22.51 | 43.58K |
| 2024-03-20 | 21.34 | 22.18 | ↑$0.84 (3.94%) | 21.28 | 22.34 | 39.78K |
| 2024-03-19 | 21.30 | 21.43 | ↑$0.13 (0.61%) | 21.10 | 21.57 | 38.19K |
Create an account or log in to view more rows.
$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!!!
$BFST watch this fly!!!!
$BFST f this stock