Business First Bancshares Inc (BFST) Historical Stock Data
24.06 ↓0.11 (-0.46%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BFST is down -0.20% a day on average. There have been 13 days where Business First Bancshares Inc closed green and 17 days where BFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 24.23 | 24.06 | ↓$0.17 (-0.70%) | 23.81 | 24.34 | 75.28K |
| 2024-09-05 | 24.13 | 24.17 | ↑$0.04 (0.17%) | 23.80 | 24.35 | 52.24K |
| 2024-09-04 | 24.22 | 23.93 | ↓$0.29 (-1.20%) | 23.92 | 24.45 | 52.25K |
| 2024-09-03 | 24.16 | 24.23 | ↑$0.07 (0.29%) | 23.29 | 24.34 | 56.63K |
| 2024-08-30 | 24.55 | 24.42 | ↓$0.13 (-0.53%) | 24.18 | 24.71 | 42.68K |
| 2024-08-29 | 24.59 | 24.31 | ↓$0.28 (-1.14%) | 24.09 | 24.59 | 59.38K |
| 2024-08-28 | 24.04 | 24.28 | ↑$0.24 (1.00%) | 24.01 | 24.52 | 45.58K |
| 2024-08-27 | 24.10 | 24.11 | ↑$0.01 (0.04%) | 23.75 | 24.18 | 52.13K |
| 2024-08-26 | 24.34 | 24.23 | ↓$0.11 (-0.45%) | 23.83 | 24.40 | 51.22K |
| 2024-08-23 | 22.94 | 24.14 | ↑$1.20 (5.23%) | 22.94 | 24.60 | 116.41K |
| 2024-08-21 | 22.91 | 22.88 | ↓$0.03 (-0.13%) | 22.64 | 22.96 | 75.53K |
| 2024-08-20 | 22.82 | 22.70 | ↓$0.12 (-0.53%) | 22.31 | 22.82 | 55.60K |
| 2024-08-19 | 22.59 | 22.82 | ↑$0.23 (1.02%) | 22.48 | 22.84 | 51.34K |
| 2024-08-16 | 22.00 | 22.44 | ↑$0.44 (2.00%) | 22.00 | 22.58 | 192.14K |
| 2024-08-15 | 22.03 | 22.11 | ↑$0.08 (0.36%) | 21.93 | 22.41 | 60.01K |
| 2024-08-14 | 22.00 | 21.58 | ↓$0.42 (-1.91%) | 21.38 | 22.00 | 61.33K |
| 2024-08-13 | 21.72 | 21.86 | ↑$0.14 (0.64%) | 21.37 | 21.91 | 66.95K |
| 2024-08-12 | 21.59 | 21.46 | ↓$0.14 (-0.63%) | 20.98 | 21.87 | 66.76K |
| 2024-08-09 | 21.68 | 21.46 | ↓$0.22 (-1.01%) | 21.24 | 21.68 | 46.01K |
| 2024-08-08 | 21.82 | 21.73 | ↓$0.09 (-0.41%) | 21.47 | 21.83 | 48.74K |
| 2024-08-07 | 22.24 | 21.53 | ↓$0.71 (-3.19%) | 21.45 | 22.31 | 43.20K |
| 2024-08-06 | 21.82 | 21.90 | ↑$0.08 (0.37%) | 21.56 | 22.19 | 78.12K |
| 2024-08-05 | 21.75 | 21.85 | ↑$0.10 (0.46%) | 21.38 | 22.29 | 81.84K |
| 2024-08-02 | 23.17 | 22.86 | ↓$0.31 (-1.34%) | 22.70 | 23.26 | 96.86K |
| 2024-08-01 | 25.40 | 24.17 | ↓$1.23 (-4.84%) | 24.05 | 25.76 | 88.91K |
| 2024-07-31 | 25.49 | 25.42 | ↓$0.07 (-0.27%) | 22.97 | 26.29 | 115.99K |
| 2024-07-30 | 25.64 | 25.51 | ↓$0.13 (-0.51%) | 25.20 | 25.95 | 134.71K |
| 2024-07-29 | 26.23 | 25.41 | ↓$0.82 (-3.13%) | 25.33 | 26.23 | 66.18K |
| 2024-07-26 | 25.44 | 26.22 | ↑$0.78 (3.07%) | 25.29 | 26.68 | 130.63K |
| 2024-07-25 | 24.88 | 25.22 | ↑$0.34 (1.37%) | 24.88 | 25.74 | 104.66K |
Create an account or log in to view more rows.
$BFST how low can she go
$BFST hows short doing? Keep short pls
we need your money.
$BFST power hour will be fucking crazy
$BFST Don't hold!!! Buy it
$BFST Buy the dip
$BFST Fake dip news.
$BFST the redness has arrived
$BFST Momentum is building...
$BFST Be patient !!
$BFST Be patient !!