Business First Bancshares Inc (BFST) Historical Stock Data
25.71 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFST is down -0.36% a day on average. There have been 12 days where Business First Bancshares Inc closed green and 18 days where BFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 25.70 | 25.70 | ↑$0.00 (0.00%) | 25.43 | 26.02 | 85.92K |
| 2024-12-30 | 25.61 | 25.73 | ↑$0.12 (0.47%) | 25.34 | 25.85 | 47.35K |
| 2024-12-27 | 26.01 | 25.71 | ↓$0.30 (-1.15%) | 25.42 | 26.27 | 55.19K |
| 2024-12-26 | 25.81 | 26.18 | ↑$0.37 (1.43%) | 25.72 | 26.20 | 34.34K |
| 2024-12-24 | 25.80 | 25.94 | ↑$0.14 (0.54%) | 25.63 | 26.04 | 26.04K |
| 2024-12-23 | 25.86 | 25.82 | ↓$0.04 (-0.15%) | 25.66 | 26.02 | 83.71K |
| 2024-12-20 | 25.57 | 25.94 | ↑$0.36 (1.43%) | 25.49 | 26.43 | 473.42K |
| 2024-12-19 | 26.11 | 25.82 | ↓$0.29 (-1.11%) | 25.52 | 26.58 | 198.93K |
| 2024-12-18 | 27.24 | 25.67 | ↓$1.57 (-5.76%) | 25.36 | 27.35 | 190.68K |
| 2024-12-17 | 27.57 | 27.02 | ↓$0.55 (-1.99%) | 26.86 | 27.86 | 158.87K |
| 2024-12-16 | 27.99 | 27.78 | ↓$0.21 (-0.75%) | 27.70 | 28.07 | 124.13K |
| 2024-12-13 | 28.16 | 27.87 | ↓$0.29 (-1.03%) | 27.61 | 28.16 | 82.49K |
| 2024-12-12 | 28.64 | 28.29 | ↓$0.35 (-1.22%) | 28.27 | 28.96 | 70.79K |
| 2024-12-11 | 28.82 | 28.77 | ↓$0.05 (-0.17%) | 28.44 | 29.03 | 136.07K |
| 2024-12-10 | 27.96 | 28.44 | ↑$0.48 (1.72%) | 27.95 | 28.80 | 89.88K |
| 2024-12-09 | 28.47 | 28.19 | ↓$0.28 (-0.98%) | 28.16 | 28.75 | 89.60K |
| 2024-12-06 | 28.50 | 28.35 | ↓$0.15 (-0.53%) | 28.01 | 28.52 | 92.35K |
| 2024-12-05 | 28.54 | 28.28 | ↓$0.26 (-0.91%) | 28.20 | 28.72 | 89.90K |
| 2024-12-04 | 28.14 | 28.50 | ↑$0.36 (1.28%) | 27.81 | 28.53 | 117.35K |
| 2024-12-03 | 28.57 | 28.05 | ↓$0.52 (-1.82%) | 27.98 | 28.60 | 53.10K |
| 2024-12-02 | 28.37 | 28.60 | ↑$0.23 (0.81%) | 28.04 | 28.89 | 87.18K |
| 2024-11-29 | 28.91 | 28.50 | ↓$0.41 (-1.42%) | 28.26 | 29.16 | 63.54K |
| 2024-11-27 | 29.10 | 28.72 | ↓$0.38 (-1.31%) | 28.70 | 29.28 | 88.44K |
| 2024-11-26 | 28.90 | 28.84 | ↓$0.06 (-0.21%) | 28.57 | 29.11 | 108.39K |
| 2024-11-25 | 28.71 | 28.95 | ↑$0.24 (0.84%) | 28.52 | 29.39 | 196.46K |
| 2024-11-22 | 27.96 | 28.38 | ↑$0.42 (1.50%) | 27.76 | 28.60 | 92.37K |
| 2024-11-21 | 27.90 | 27.95 | ↑$0.05 (0.18%) | 27.65 | 28.36 | 70.69K |
| 2024-11-20 | 27.79 | 27.67 | ↓$0.12 (-0.43%) | 27.26 | 28.00 | 69.41K |
| 2024-11-19 | 27.72 | 27.81 | ↑$0.09 (0.32%) | 25.13 | 28.00 | 65.11K |
| 2024-11-18 | 28.21 | 28.12 | ↓$0.09 (-0.32%) | 28.02 | 28.42 | 64.68K |
Create an account or log in to view more rows.
$BFST Dip buyers are going to get wrecked
$BFST watch this fly!!!!
$BFST due for a spike!
$BFST I hate this company.
$BFST just go up
$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