Business First Bancshares, Inc. - Common Stock (NQ:BFST)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 04, 2026	27.70	27.86	27.40	27.57	134,541	+0.00(+0.00%)
Mar 03, 2026	27.24	27.78	27.10	27.57	260,929	-0.13(-0.47%)
Mar 02, 2026	26.91	28.03	26.78	27.70	218,171	+0.40(+1.47%)
Feb 27, 2026	28.05	28.17	27.27	27.30	169,461	-1.12(-3.94%)
Feb 26, 2026	28.47	28.82	28.06	28.42	171,465	+0.05(+0.18%)
Feb 25, 2026	28.00	28.46	27.95	28.37	157,506	+0.62(+2.23%)
Feb 24, 2026	27.90	28.11	27.63	27.75	173,218	-0.14(-0.50%)
Feb 23, 2026	28.73	29.10	27.42	27.89	195,673	-0.99(-3.43%)
Feb 20, 2026	28.76	29.18	28.45	28.88	145,308	+0.13(+0.45%)
Feb 19, 2026	28.53	28.77	28.29	28.75	159,572	+0.06(+0.21%)
Feb 18, 2026	29.23	29.79	28.62	28.69	259,981	-0.60(-2.05%)
Feb 17, 2026	29.15	29.66	29.10	29.29	172,986	+0.14(+0.48%)
Feb 13, 2026	28.99	29.27	28.69	29.15	120,985	+0.30(+1.04%)
Feb 12, 2026	29.17	29.37	28.36	28.85	182,485	-0.22(-0.75%)
Feb 11, 2026	29.34	29.84	28.80	29.07	272,094	-0.25(-0.85%)
Feb 10, 2026	29.41	29.64	29.18	29.32	213,570	-0.15(-0.51%)
Feb 09, 2026	29.54	29.78	29.37	29.47	113,305	-0.22(-0.74%)
Feb 06, 2026	29.77	29.99	29.55	29.69	152,449	+0.14(+0.47%)
Feb 05, 2026	29.83	30.11	29.23	29.55	204,617	-0.29(-0.97%)
Feb 04, 2026	29.25	30.16	29.25	29.83	416,267	+0.60(+2.04%)
Feb 03, 2026	28.66	29.41	28.62	29.24	265,616	+0.56(+1.94%)
Feb 02, 2026	28.09	28.84	27.98	28.68	291,158	+0.66(+2.34%)
Jan 30, 2026	27.30	28.10	27.30	28.02	239,120	+0.55(+1.99%)
Jan 29, 2026	26.97	27.50	26.83	27.48	150,182	+0.66(+2.45%)
Jan 28, 2026	27.18	27.49	26.72	26.82	121,951	-0.30(-1.10%)
Jan 27, 2026	27.27	27.61	27.09	27.12	99,735	-0.20(-0.73%)
Jan 26, 2026	27.14	27.70	26.95	27.32	145,937	+0.20(+0.73%)
Jan 23, 2026	28.58	28.65	26.80	27.12	224,159	-0.91(-3.23%)
Jan 22, 2026	28.08	28.69	27.92	28.02	149,593	-0.04(-0.14%)
Jan 21, 2026	26.77	28.08	26.77	28.06	209,601	+1.49(+5.62%)
Jan 20, 2026	26.51	26.86	26.51	26.57	95,009	-0.39(-1.44%)
Jan 16, 2026	27.18	27.26	26.89	26.96	84,752	-0.22(-0.81%)
Jan 15, 2026	26.46	27.23	26.46	27.18	84,460	+0.72(+2.71%)
Jan 14, 2026	26.05	26.59	25.87	26.46	154,945	+0.43(+1.64%)
Jan 13, 2026	26.23	26.26	25.90	26.03	92,310	-0.18(-0.68%)
Jan 12, 2026	26.11	26.26	25.94	26.21	60,192	-0.04(-0.15%)
Jan 09, 2026	26.61	26.69	26.16	26.25	84,125	-0.28(-1.05%)
Jan 08, 2026	25.80	26.72	25.80	26.53	118,117	+0.65(+2.50%)
Jan 07, 2026	26.27	26.27	25.56	25.89	117,967	-0.26(-0.99%)
Jan 06, 2026	26.04	26.25	25.68	26.14	115,832	+0.06(+0.23%)
Jan 05, 2026	25.71	26.61	25.71	26.08	153,586	+0.34(+1.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.