Business First Bancshares, Inc. (BFST) NASDAQ

27.53

+0.14(+0.51%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	27.02	27.53	27.53	27.55	26.88	149,344
April 01, 2026	27.18	27.39	27.39	27.62	27.18	143,773
March 31, 2026	27.24	27.04	27.04	27.24	26.77	105,667
March 30, 2026	26.89	26.83	26.83	26.99	26.57	162,766
March 27, 2026	26.66	26.6	26.6	26.71	26.43	116,228
March 26, 2026	26.5	26.84	26.84	26.88	26.5	108,626
March 25, 2026	27.3	26.78	26.78	27.44	26.61	161,545
March 24, 2026	26.54	27.04	27.04	27.32	26.51	225,258
March 23, 2026	26.5	26.81	26.81	27.1	26.37	234,732
March 20, 2026	26.31	25.81	25.81	26.45	25.79	794,703
March 19, 2026	25.75	26.28	26.28	26.5	25.68	193,894
March 18, 2026	26.02	25.91	25.91	26.17	25.72	216,713
March 17, 2026	26.45	26.2	26.2	26.63	26.14	186,797
March 16, 2026	26.38	26.35	26.35	26.52	26.26	130,733
March 13, 2026	26.4	26.09	26.09	26.6	25.93	119,825
March 12, 2026	25.76	26.29	26.29	26.33	25.67	109,206
March 11, 2026	26.33	26.3	26.3	26.78	26.05	85,538
March 10, 2026	26.44	26.57	26.57	27.09	26.25	118,131
March 09, 2026	26.11	26.55	26.55	26.66	25.6	178,735
March 06, 2026	26.48	26.66	26.66	26.67	26.1	191,669
March 05, 2026	27.33	27	27	27.52	26.76	119,348
March 04, 2026	27.7	27.57	27.57	27.84	27.4	116,979
March 03, 2026	27.24	27.57	27.57	27.78	27.14	235,903
March 02, 2026	26.91	27.7	27.7	28.03	26.78	218,200
February 27, 2026	28.05	27.3	27.3	28.17	27.27	169,500
February 26, 2026	28.47	28.42	28.42	28.82	28.06	171,500
February 25, 2026	28	28.37	28.37	28.46	27.95	157,506
February 24, 2026	27.9	27.75	27.75	28.11	27.63	173,217
February 23, 2026	28.73	27.89	27.89	29.1	27.42	195,700
February 20, 2026	28.76	28.88	0	29.18	28.45	145,308
February 19, 2026	28.53	28.75	0	28.77	28.29	159,600
February 18, 2026	29.23	28.69	0	29.79	28.62	260,000
February 17, 2026	29.15	29.29	0	29.66	29.1	173,000
February 13, 2026	28.99	29.15	0	29.28	28.69	121,000
February 12, 2026	29.32	29	0	29.53	28.51	181,542
February 11, 2026	29.49	29.22	0	30	28.95	270,700
February 10, 2026	29.56	29.47	0	29.79	29.33	212,466
February 09, 2026	29.69	29.62	0	29.93	29.52	112,720
February 06, 2026	29.92	29.84	0	30.15	29.7	151,700
February 05, 2026	29.99	29.7	0	30.27	29.38	203,600
February 04, 2026	29.4	29.99	0	30.32	29.4	414,114
February 03, 2026	28.81	29.39	0	29.57	28.77	264,243
February 02, 2026	28.24	28.83	0	28.99	28.13	289,652
January 30, 2026	27.44	28.17	0	28.25	27.44	237,900
January 29, 2026	27.11	27.62	0	27.64	26.97	149,408
January 28, 2026	27.32	26.96	0	27.63	26.86	121,321
January 27, 2026	27.41	27.26	0	27.75	27.23	99,220
January 26, 2026	27.28	27.46	0	27.84	27.09	145,200
January 23, 2026	28.73	27.26	0	28.8	26.94	223,000
January 22, 2026	28.23	28.17	0	28.84	28.07	148,821
January 21, 2026	26.91	28.21	0	28.23	26.91	208,573
January 20, 2026	26.65	26.71	0	27	26.65	94,518
January 16, 2026	27.32	27.1	0	27.4	27.03	84,314
January 15, 2026	26.6	27.32	0	27.37	26.6	84,024
January 14, 2026	26.19	26.6	0	26.73	26	154,144
January 13, 2026	26.37	26.17	0	26.4	26.04	91,833
January 12, 2026	26.25	26.35	0	26.4	26.07	59,900
January 09, 2026	26.75	26.39	0	26.83	26.3	83,700
January 08, 2026	25.93	26.67	0	26.86	25.93	117,507
January 07, 2026	26.41	26.02	0	26.41	25.69	117,400