Business First Bancshares, Inc. - BFST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	26.38	26.9	26.9	26.92	26.38	93,000
December 02, 2025	26.5	26.26	26.26	26.55	26.21	59,500
December 01, 2025	25.81	26.29	26.29	26.45	25.81	71,921
November 28, 2025	26.4	26.02	26.02	26.4	25.98	38,938
November 26, 2025	26.4	26.25	26.25	26.65	26.08	124,500
November 25, 2025	25.79	26.47	26.47	26.58	25.79	115,949
November 24, 2025	25.7	25.59	25.59	25.7	25.11	159,400
November 21, 2025	25	25.72	25.72	25.88	25	216,900
November 20, 2025	24.77	25	25	25.25	24.65	223,738
November 19, 2025	24.48	24.65	24.65	24.82	24.46	224,700
November 18, 2025	24.24	24.45	24.45	24.69	24.24	158,400
November 17, 2025	25.11	24.25	24.25	25.24	24.19	173,800
November 14, 2025	25.11	25.18	25.18	25.21	24.92	143,500
November 13, 2025	25.07	25.26	25.11	25.34	25	123,500
November 12, 2025	25.26	25.18	25.03	25.5	25.13	86,200
November 11, 2025	25.21	25.32	25.32	25.44	25.04	53,800
November 10, 2025	24.78	25.12	25.12	25.14	24.6	71,900
November 07, 2025	24.6	24.66	24.66	24.79	24.56	113,293
November 06, 2025	24.9	24.6	24.6	24.97	24.57	49,000
November 05, 2025	24.75	24.97	24.97	25.15	24.72	71,830
November 04, 2025	24.53	24.62	24.62	24.77	24.5	76,900
November 03, 2025	24.47	24.69	24.69	24.74	24.06	81,100
October 31, 2025	24.5	24.52	24.52	24.71	24.39	145,100
October 30, 2025	24.53	24.54	24.54	25.82	24.5	99,009
October 29, 2025	24.79	24.74	24.74	25.57	24.42	152,800
October 28, 2025	24.09	24.48	24.48	24.56	23.55	202,800
October 27, 2025	25.01	24.26	24.26	25.16	24.23	118,500
October 24, 2025	24.03	25.01	25.01	25.49	23.88	183,400
October 23, 2025	23.47	23.4	23.4	23.47	23.08	126,300
October 22, 2025	23.31	23.39	23.39	23.76	23.26	119,400
October 21, 2025	23.07	23.31	23.31	23.38	23.07	65,800
October 20, 2025	22.86	23.17	23.17	23.24	22.81	97,684
October 17, 2025	22.94	22.81	22.81	23.06	22.78	107,000
October 16, 2025	23.78	22.73	22.73	23.87	22.56	120,100
October 15, 2025	24.13	23.86	23.86	24.18	23.68	103,701
October 14, 2025	23.11	23.96	23.96	24.02	23.08	85,522
October 13, 2025	23.07	23.21	23.21	23.26	22.73	100,130
October 10, 2025	23.44	22.81	22.81	23.85	22.76	106,500
October 09, 2025	23.51	23.46	23.46	23.64	23.3	70,039
October 08, 2025	23.83	23.6	23.6	23.83	23.49	69,038
October 07, 2025	23.68	23.67	23.67	23.98	23.61	90,340
October 06, 2025	23.61	23.7	23.7	23.98	23.4	130,300
October 03, 2025	23.16	23.37	23.37	23.63	23.16	117,000
October 02, 2025	23.36	23.16	23.16	23.4	23.04	74,021
October 01, 2025	23.41	23.42	23.42	23.81	23.16	89,821
September 30, 2025	23.61	23.61	23.61	23.95	23.4	98,718
September 29, 2025	24.27	23.7	23.7	24.27	23.67	88,200
September 26, 2025	24.02	24.21	24.21	24.32	24.02	78,948
September 25, 2025	24.01	23.97	23.97	24.18	23.91	118,700
September 24, 2025	24.13	24.07	24.07	24.41	23.82	118,200
September 23, 2025	24.17	24.15	24.15	24.54	24.11	86,800
September 22, 2025	24.17	24.08	24.08	24.32	24.01	75,900
September 19, 2025	24.63	24.21	24.21	24.63	24.01	225,500
September 18, 2025	24.09	24.63	24.63	24.66	24.09	81,800
September 17, 2025	24.04	23.97	23.97	24.84	23.86	99,300
September 16, 2025	24.31	23.92	23.92	24.31	23.76	76,900
September 15, 2025	24.44	24.44	24.44	24.56	24.26	94,400
September 12, 2025	24.68	24.41	24.41	24.75	24.38	75,910
September 11, 2025	24.66	24.82	24.82	24.94	24.48	78,200
September 10, 2025	24.64	24.62	24.62	24.93	24.5	64,428

Business First Bancshares, Inc. (BFST) NASDAQ