Business First Bancshares, Inc.BFSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $26.25 | $26.40 | $26.07 | $26.35 | 59,900 |
| 1/9/2026 | $26.75 | $26.83 | $26.30 | $26.39 | 83,700 |
| 1/8/2026 | $25.93 | $26.86 | $25.93 | $26.67 | 117,507 |
| 1/7/2026 | $26.41 | $26.41 | $25.69 | $26.02 | 117,400 |
| 1/6/2026 | $26.18 | $26.39 | $25.81 | $26.28 | 115,233 |
| 1/5/2026 | $25.84 | $26.75 | $25.84 | $26.22 | 152,800 |
| 1/2/2026 | $26.21 | $26.27 | $25.71 | $25.88 | 75,200 |
| 12/31/2025 | $26.34 | $26.37 | $26.01 | $26.14 | 80,200 |
| 12/30/2025 | $26.59 | $26.65 | $26.23 | $26.25 | 70,416 |
| 12/29/2025 | $26.65 | $26.99 | $26.52 | $26.57 | 64,300 |
| 12/26/2025 | $26.90 | $26.95 | $26.60 | $26.72 | 67,000 |
| 12/24/2025 | $26.90 | $27.07 | $26.75 | $26.84 | 39,619 |
| 12/23/2025 | $27.07 | $27.34 | $26.91 | $26.92 | 80,800 |
| 12/22/2025 | $27.63 | $27.84 | $27.06 | $27.18 | 101,400 |
| 12/19/2025 | $28.23 | $28.24 | $27.38 | $27.64 | 283,300 |
| 12/18/2025 | $28.18 | $28.46 | $28.00 | $28.08 | 287,028 |
| 12/17/2025 | $27.86 | $28.30 | $27.86 | $28.06 | 136,500 |
| 12/16/2025 | $27.98 | $28.00 | $27.73 | $27.89 | 112,800 |
| 12/15/2025 | $27.89 | $28.05 | $27.79 | $27.91 | 120,037 |
| 12/12/2025 | $27.83 | $27.88 | $27.54 | $27.71 | 137,945 |
| 12/11/2025 | $27.42 | $28.01 | $27.42 | $27.83 | 154,846 |
| 12/10/2025 | $26.72 | $27.69 | $26.72 | $27.52 | 170,800 |
| 12/9/2025 | $26.62 | $27.03 | $26.28 | $26.79 | 140,605 |
| 12/8/2025 | $26.99 | $26.99 | $26.58 | $26.67 | 84,600 |
| 12/5/2025 | $26.74 | $27.03 | $26.72 | $26.81 | 78,312 |
| 12/4/2025 | $26.80 | $26.93 | $26.68 | $26.88 | 63,900 |
| 12/3/2025 | $26.38 | $26.92 | $26.38 | $26.90 | 93,007 |
| 12/2/2025 | $26.50 | $26.55 | $26.21 | $26.26 | 59,500 |
| 12/1/2025 | $25.81 | $26.45 | $25.81 | $26.29 | 71,921 |
| 11/28/2025 | $26.40 | $26.40 | $25.98 | $26.02 | 38,938 |
| 11/26/2025 | $26.40 | $26.65 | $26.08 | $26.25 | 124,500 |
| 11/25/2025 | $25.79 | $26.58 | $25.79 | $26.47 | 115,949 |
| 11/24/2025 | $25.70 | $25.70 | $25.11 | $25.59 | 159,400 |
| 11/21/2025 | $25.00 | $25.88 | $25.00 | $25.72 | 216,900 |
| 11/20/2025 | $24.77 | $25.25 | $24.65 | $25.00 | 223,738 |
| 11/19/2025 | $24.48 | $24.82 | $24.46 | $24.65 | 224,700 |
| 11/18/2025 | $24.24 | $24.69 | $24.24 | $24.45 | 158,400 |
| 11/17/2025 | $25.11 | $25.24 | $24.19 | $24.25 | 173,800 |
| 11/14/2025 | $25.11 | $25.21 | $24.92 | $25.18 | 143,500 |
| 11/13/2025 | $25.07 | $25.34 | $25.00 | $25.26 | 123,500 |
| 11/12/2025 | $25.26 | $25.50 | $25.13 | $25.18 | 86,200 |
| 11/11/2025 | $25.21 | $25.44 | $25.04 | $25.32 | 53,800 |
| 11/10/2025 | $24.78 | $25.14 | $24.60 | $25.12 | 71,900 |
| 11/7/2025 | $24.60 | $24.79 | $24.56 | $24.66 | 113,300 |
| 11/6/2025 | $24.90 | $24.97 | $24.57 | $24.60 | 49,000 |
| 11/5/2025 | $24.75 | $25.15 | $24.72 | $24.97 | 71,830 |
| 11/4/2025 | $24.53 | $24.77 | $24.50 | $24.62 | 76,943 |
| 11/3/2025 | $24.47 | $24.74 | $24.06 | $24.69 | 81,100 |
| 10/31/2025 | $24.50 | $24.71 | $24.39 | $24.52 | 145,100 |
| 10/30/2025 | $24.53 | $25.82 | $24.50 | $24.54 | 99,009 |
| 10/29/2025 | $24.79 | $25.57 | $24.42 | $24.74 | 152,800 |
| 10/28/2025 | $24.09 | $24.56 | $23.55 | $24.48 | 202,800 |
| 10/27/2025 | $25.01 | $25.16 | $24.23 | $24.26 | 118,500 |
| 10/24/2025 | $24.03 | $25.49 | $23.88 | $25.01 | 183,400 |
| 10/23/2025 | $23.47 | $23.47 | $23.08 | $23.40 | 126,300 |
| 10/22/2025 | $23.31 | $23.76 | $23.26 | $23.39 | 119,400 |
| 10/21/2025 | $23.07 | $23.38 | $23.07 | $23.31 | 65,800 |
| 10/20/2025 | $23.03 | $23.24 | $22.81 | $23.17 | 99,328 |
| 10/17/2025 | $22.94 | $23.06 | $22.78 | $22.81 | 107,000 |
| 10/16/2025 | $23.78 | $23.87 | $22.56 | $22.73 | 120,100 |
| 10/15/2025 | $24.13 | $24.18 | $23.68 | $23.86 | 103,701 |