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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	25.02	24.63	24.62	25.18	24.59	63,903
September 08, 2025	25.26	25.09	25.09	25.3	24.81	76,429
September 05, 2025	25.73	25.16	25.16	25.95	25.06	64,615
September 04, 2025	25.21	25.62	25.62	25.62	25.04	71,363
September 03, 2025	25.09	25.15	25.15	25.61	24.89	104,700
September 02, 2025	24.67	25.21	25.21	25.24	24.67	97,800
August 29, 2025	25.19	25.01	25.01	25.34	24.97	77,233
August 28, 2025	25.61	25.08	25.08	25.61	25.03	81,800
August 27, 2025	25.23	25.41	25.41	25.58	25.18	76,473
August 26, 2025	25.08	25.29	25.29	25.46	25.07	88,510
August 25, 2025	25.26	25.16	25.16	25.49	25.14	73,605
August 22, 2025	24.29	25.42	25.42	25.46	24.29	158,500
August 21, 2025	23.79	24.12	24.12	24.14	23.66	98,545
August 20, 2025	24	23.93	23.93	24.09	23.66	79,992
August 19, 2025	23.79	23.98	23.98	24.11	23.76	84,687
August 18, 2025	23.75	23.77	23.77	23.8	23.49	59,211
August 15, 2025	24.38	23.78	23.78	24.68	23.75	166,023
August 14, 2025	24.32	24.35	24.21	24.54	24.25	84,300
August 13, 2025	24.37	24.65	24.51	24.71	24.17	74,500
August 12, 2025	23.51	24.12	23.98	24.15	23.36	89,336
August 11, 2025	23.13	23.25	23.12	23.33	23	64,223
August 08, 2025	23.16	23.13	23.13	23.25	22.89	62,400
August 07, 2025	23.14	22.92	22.92	23.14	22.62	86,316
August 06, 2025	23	22.96	22.96	23.29	22.88	83,944
August 05, 2025	23.29	23.08	23.08	23.35	22.77	116,700
August 04, 2025	23.14	23.18	23.18	24.05	22.9	99,434
August 01, 2025	23.38	22.92	22.92	23.38	22.8	139,908
July 31, 2025	23.73	23.75	23.75	23.76	23.47	141,065
July 30, 2025	24.69	23.98	23.98	24.96	23.75	97,800
July 29, 2025	25.12	24.61	24.61	25.12	24.58	77,780
July 28, 2025	25.3	24.79	24.79	25.48	24.45	138,801

Business First Bancshares, Inc. (BFST) NASDAQ