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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	24.5	25.4	25.4	25.79	24.46	97,699
June 30, 2025	24.78	24.65	24.65	24.99	24.42	97,501
June 27, 2025	24.74	24.67	24.67	24.88	24.41	636,517
June 26, 2025	24.03	24.63	24.63	24.66	23.91	119,830
June 25, 2025	24.02	23.98	23.98	24.02	23.65	83,947
June 24, 2025	23.95	24.02	24.02	24.42	23.78	150,700
June 23, 2025	23	23.85	23.85	23.86	23	127,808
June 20, 2025	23.3	23.22	23.22	23.37	22.52	130,800
June 18, 2025	22.87	23.11	23.11	23.37	22.8	109,400
June 17, 2025	22.91	22.9	22.9	23.16	22.8	105,625
June 16, 2025	23.62	23.18	23.18	23.62	23.06	97,044
June 13, 2025	23.63	23.34	23.34	23.96	23.25	81,000
June 12, 2025	24.04	24.07	24.07	24.08	23.79	87,700
June 11, 2025	24.53	24.22	24.22	24.53	24.01	94,000
June 10, 2025	24.03	24.36	24.36	24.5	23.9	110,900
June 09, 2025	23.77	23.88	23.88	24.06	23.69	71,700
June 06, 2025	23.49	23.71	23.71	23.73	23.21	56,333
June 05, 2025	23.26	23.06	23.06	23.26	22.9	81,246
June 04, 2025	23.63	23.25	23.25	23.8	23.13	70,100
June 03, 2025	23.44	23.6	23.6	23.8	22.88	63,300
June 02, 2025	23.69	23.5	23.5	23.8	23.11	54,533
May 30, 2025	24.05	23.79	23.79	24.05	23.35	95,337
May 29, 2025	23.95	24.13	24.13	24.18	23.72	57,935
May 28, 2025	24.22	23.94	23.94	24.23	23.91	67,400
May 27, 2025	23.88	24.27	24.27	24.33	23.54	83,049
May 23, 2025	23.25	23.59	23.59	23.66	23.25	77,989
May 22, 2025	23.55	23.75	23.75	24.01	23.54	103,325
May 21, 2025	24.13	23.73	23.73	24.43	23.67	55,174
May 20, 2025	24.5	24.41	24.41	24.64	24.35	51,300
May 19, 2025	24.23	24.53	24.53	24.62	24.22	77,700
May 16, 2025	24.71	24.5	24.5	25.02	24.18	104,565
May 15, 2025	24.66	24.77	24.77	24.89	24.52	67,800
May 14, 2025	24.83	24.78	24.64	24.97	24.64	100,239
May 13, 2025	24.99	24.92	24.92	25.11	24.77	95,817
May 12, 2025	25.05	24.72	24.72	25.08	24.01	109,630
May 09, 2025	23.92	23.96	23.96	24.01	23.74	73,115
May 08, 2025	23.69	23.93	23.93	24.03	23.49	55,209
May 07, 2025	23.65	23.49	23.49	23.86	23.39	73,023
May 06, 2025	23.35	23.52	23.52	23.66	23.2	79,312
May 05, 2025	23.5	23.72	23.72	23.91	23.46	77,911
May 02, 2025	23.41	23.69	23.69	23.69	23.13	126,314
May 01, 2025	23.06	23.1	23.1	23.26	22.74	108,900
April 30, 2025	23.05	23.05	23.05	23.33	22.61	95,025
April 29, 2025	23.11	23.45	23.45	23.45	22.91	115,700
April 28, 2025	22.73	23.08	23.08	23.14	22.65	141,500
April 25, 2025	22.28	22.73	22.73	23.05	22.25	189,136
April 24, 2025	23.11	23.64	23.64	23.77	22.38	187,434
April 23, 2025	23.8	23.21	23.21	24.2	23.21	145,426
April 22, 2025	22.77	23.25	23.25	23.43	22.62	116,511
April 21, 2025	22.47	22.48	22.48	22.91	22.24	149,018
April 17, 2025	22.45	22.73	22.73	22.84	22.26	101,440
April 16, 2025	22.22	22.44	22.44	22.55	22.01	74,600
April 15, 2025	21.84	22.22	22.22	22.62	21.84	102,849
April 14, 2025	21.8	22.04	22.04	22.6	21.4	120,241
April 11, 2025	21.5	21.59	21.59	22.18	21.17	99,000
April 10, 2025	22.1	21.65	21.65	23.17	21.12	143,105
April 09, 2025	21.21	22.66	22.66	23.28	20.93	176,436
April 08, 2025	22.45	21.5	21.5	22.59	21.28	161,300
April 07, 2025	21.34	21.8	21.8	22.87	21.1	179,618
April 04, 2025	21.43	21.83	21.83	21.9	20.07	143,208

Business First Bancshares, Inc. (BFST) NASDAQ