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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	25.57	26.43	25.49	25.93	473,416	+0.09(+0.35%)
Dec 19, 2024	26.11	26.58	25.52	25.84	117,954	+0.17(+0.68%)
Dec 18, 2024	27.24	27.35	25.36	25.67	190,681	-1.35(-5.00%)
Dec 17, 2024	27.57	27.86	26.86	27.02	158,871	-0.76(-2.74%)
Dec 16, 2024	27.99	28.07	27.70	27.78	124,131	-0.09(-0.32%)
Dec 13, 2024	28.16	28.16	27.61	27.87	82,493	-0.42(-1.48%)
Dec 12, 2024	28.64	28.96	28.27	28.29	70,785	-0.48(-1.67%)
Dec 11, 2024	28.82	29.03	28.44	28.77	136,073	+0.33(+1.16%)
Dec 10, 2024	27.96	28.80	27.95	28.44	89,878	+0.25(+0.89%)
Dec 09, 2024	28.47	28.75	28.16	28.19	89,595	-0.16(-0.56%)
Dec 06, 2024	28.50	28.52	28.01	28.35	92,351	+0.07(+0.25%)
Dec 05, 2024	28.54	28.72	28.20	28.28	89,898	-0.22(-0.77%)
Dec 04, 2024	28.14	28.53	27.80	28.50	117,346	+0.45(+1.60%)
Dec 03, 2024	28.57	28.59	27.98	28.05	53,104	-0.55(-1.92%)
Dec 02, 2024	28.37	28.89	28.04	28.60	87,180	+0.10(+0.35%)
Nov 29, 2024	28.91	29.16	28.26	28.50	63,535	-0.22(-0.77%)
Nov 27, 2024	29.10	29.27	28.70	28.72	88,440	-0.12(-0.42%)
Nov 26, 2024	28.90	29.11	28.57	28.84	108,390	-0.11(-0.38%)
Nov 25, 2024	28.71	29.39	28.52	28.95	196,460	+0.57(+2.01%)
Nov 22, 2024	27.96	28.60	27.76	28.38	92,374	+0.43(+1.54%)
Nov 21, 2024	27.90	28.36	27.65	27.95	70,686	+0.28(+1.01%)
Nov 20, 2024	27.79	28.00	27.26	27.67	69,407	-0.14(-0.50%)
Nov 19, 2024	27.72	28.00	25.13	27.81	65,110	-0.31(-1.10%)
Nov 18, 2024	28.21	28.42	28.02	28.12	64,678	-0.08(-0.28%)
Nov 15, 2024	28.75	29.27	28.06	28.20	88,401	-0.37(-1.30%)
Nov 14, 2024	28.68	28.75	28.11	28.57	148,389	+0.13(+0.45%)
Nov 13, 2024	29.38	29.69	27.13	28.44	169,279	-0.96(-3.25%)
Nov 12, 2024	29.68	30.15	29.32	29.40	100,853	-0.32(-1.07%)
Nov 11, 2024	29.32	30.15	29.32	29.71	116,592	+0.73(+2.51%)
Nov 08, 2024	28.32	28.99	27.93	28.99	112,851	+0.90(+3.19%)
Nov 07, 2024	29.11	29.19	27.94	28.09	132,379	-1.32(-4.50%)
Nov 06, 2024	26.97	29.54	26.94	29.42	303,666	+3.45(+13.30%)
Nov 05, 2024	25.89	26.03	25.57	25.96	91,708	+0.08(+0.31%)
Nov 04, 2024	25.96	26.31	25.83	25.88	93,877	-0.30(-1.14%)
Nov 01, 2024	26.22	26.40	25.89	26.18	101,519	+0.12(+0.46%)
Oct 31, 2024	27.00	27.01	26.06	26.06	78,109	-0.94(-3.46%)
Oct 30, 2024	26.29	27.58	26.29	27.00	142,434	+0.67(+2.53%)
Oct 29, 2024	26.19	26.67	26.07	26.33	71,578	-0.08(-0.30%)
Oct 28, 2024	26.18	26.68	26.10	26.41	72,791	+0.57(+2.19%)
Oct 25, 2024	25.81	25.99	25.32	25.84	75,564	+0.93(+3.71%)
Oct 24, 2024	25.40	25.43	24.88	24.92	42,340	-0.30(-1.18%)
Oct 23, 2024	25.09	25.31	24.76	25.22	42,526	-0.10(-0.39%)
Oct 22, 2024	24.94	25.32	24.94	25.32	36,845	+0.27(+1.07%)
Oct 21, 2024	25.94	25.95	25.00	25.05	50,616	-0.90(-3.45%)
Oct 18, 2024	26.71	26.80	25.93	25.94	45,249	-0.74(-2.76%)
Oct 17, 2024	26.19	26.71	25.94	26.68	54,769	+0.53(+2.02%)
Oct 16, 2024	25.91	26.37	25.90	26.15	85,658	+0.59(+2.30%)
Oct 15, 2024	25.53	26.33	25.37	25.56	92,775	+0.18(+0.71%)
Oct 14, 2024	25.11	25.55	24.97	25.39	50,887	+0.29(+1.15%)
Oct 11, 2024	24.53	25.31	24.53	25.10	65,329	+0.65(+2.65%)
Oct 10, 2024	24.07	24.46	23.92	24.45	68,177	+0.13(+0.53%)
Oct 09, 2024	23.74	24.33	23.74	24.32	102,967	+0.48(+2.00%)
Oct 08, 2024	24.16	24.20	23.80	23.84	31,223	-0.20(-0.83%)
Oct 07, 2024	24.17	24.18	23.94	24.04	26,287	-0.20(-0.82%)
Oct 04, 2024	24.38	24.50	24.19	24.24	47,700	+0.30(+1.25%)
Oct 03, 2024	23.86	24.13	23.68	23.94	47,824	-0.08(-0.33%)
Oct 02, 2024	24.49	24.72	23.98	24.02	33,105	-0.45(-1.83%)