Skip to main content

Business First Bancshares Inc (NQ: BFST )

22.45 +0.81 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 22.03 22.46 21.88 22.45 76,603 +0.81(+3.74%)
Feb 28, 2024 21.86 22.08 21.55 21.64 27,980 -0.25(-1.14%)
Feb 27, 2024 21.82 22.11 21.72 21.89 26,562 +0.13(+0.60%)
Feb 26, 2024 21.82 21.98 21.65 21.76 27,923 -0.10(-0.46%)
Feb 23, 2024 21.73 22.15 21.51 21.86 26,227 +0.15(+0.69%)
Feb 22, 2024 21.89 21.95 21.52 21.71 44,641 -0.25(-1.14%)
Feb 21, 2024 22.25 22.25 21.79 21.96 43,769 -0.40(-1.79%)
Feb 20, 2024 22.09 22.39 22.09 22.36 37,434 +0.05(+0.22%)
Feb 16, 2024 22.15 22.51 21.98 22.31 62,803 +0.01(+0.04%)
Feb 15, 2024 21.65 22.36 21.60 22.30 58,081 +0.90(+4.21%)
Feb 14, 2024 21.34 21.40 21.04 21.40 44,088 +0.36(+1.71%)
Feb 13, 2024 21.58 21.58 20.82 21.04 88,242 -1.24(-5.57%)
Feb 12, 2024 22.05 22.52 22.05 22.28 54,220 +0.62(+2.84%)
Feb 09, 2024 21.28 21.73 21.16 21.67 37,488 +0.43(+2.01%)
Feb 08, 2024 21.25 21.32 21.09 21.24 32,851 +0.05(+0.23%)
Feb 07, 2024 21.37 21.46 20.46 21.19 61,691 -0.12(-0.56%)
Feb 06, 2024 21.56 21.76 21.12 21.31 48,264 -0.30(-1.38%)
Feb 05, 2024 21.84 21.84 21.48 21.61 46,142 -0.49(-2.20%)
Feb 02, 2024 21.89 22.34 21.88 22.09 50,582 -0.17(-0.76%)
Feb 01, 2024 22.70 22.70 21.58 22.26 65,614 -0.14(-0.62%)
Jan 31, 2024 23.22 23.27 22.40 22.40 60,667 -1.15(-4.89%)
Jan 30, 2024 23.57 23.81 23.49 23.55 21,392 -0.16(-0.67%)
Jan 29, 2024 23.41 23.72 23.25 23.71 43,554 +0.36(+1.53%)
Jan 26, 2024 23.34 23.57 23.29 23.35 62,024 +0.20(+0.86%)
Jan 25, 2024 23.23 23.25 22.88 23.16 58,259 +0.28(+1.22%)
Jan 24, 2024 23.77 23.98 22.60 22.88 62,701 -0.37(-1.58%)
Jan 23, 2024 23.55 23.70 23.22 23.25 49,560 -0.37(-1.56%)
Jan 22, 2024 23.01 23.62 22.99 23.61 79,784 +0.87(+3.84%)
Jan 19, 2024 22.62 22.77 22.30 22.74 34,078 +0.22(+0.97%)
Jan 18, 2024 22.37 22.55 22.32 22.52 30,596 +0.19(+0.85%)
Jan 17, 2024 21.79 22.36 21.76 22.33 40,830 +0.18(+0.81%)
Jan 16, 2024 22.49 22.56 22.07 22.15 41,437 -0.63(-2.75%)
Jan 12, 2024 22.94 23.52 22.41 22.78 80,195 +0.03(+0.13%)
Jan 11, 2024 22.89 22.89 22.38 22.75 41,690 -0.20(-0.87%)
Jan 10, 2024 22.88 22.98 22.61 22.95 56,283 -0.06(-0.26%)
Jan 09, 2024 23.17 23.19 22.94 23.01 37,786 -0.48(-2.03%)
Jan 08, 2024 23.48 23.56 23.26 23.48 43,295 -0.02(-0.08%)
Jan 05, 2024 22.57 23.88 22.57 23.50 148,209 -0.10(-0.42%)
Jan 04, 2024 23.72 23.77 23.33 23.60 70,311 +0.04(+0.17%)
Jan 03, 2024 24.26 24.35 23.52 23.56 67,105 -0.78(-3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.