Business First Bancshares Inc (BFST) Historical Stock Data
28.38 ↑0.43 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFST is up 0.08% a day on average. There have been 17 days where Business First Bancshares Inc closed green and 13 days where BFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-15 | 28.75 | 28.20 | ↓$0.55 (-1.91%) | 28.06 | 29.27 | 88.40K |
| 2024-11-14 | 28.82 | 28.71 | ↓$0.11 (-0.38%) | 28.25 | 28.89 | 147.67K |
| 2024-11-13 | 29.52 | 28.58 | ↓$0.94 (-3.18%) | 27.26 | 29.84 | 168.45K |
| 2024-11-12 | 29.83 | 29.54 | ↓$0.29 (-0.97%) | 29.46 | 30.30 | 100.36K |
| 2024-11-11 | 29.46 | 29.86 | ↑$0.40 (1.36%) | 29.46 | 30.30 | 116.02K |
| 2024-11-08 | 28.46 | 29.13 | ↑$0.67 (2.35%) | 28.07 | 29.13 | 112.30K |
| 2024-11-07 | 29.25 | 28.23 | ↓$1.02 (-3.49%) | 28.08 | 29.33 | 131.73K |
| 2024-11-06 | 27.10 | 29.56 | ↑$2.46 (9.08%) | 27.07 | 29.68 | 302.19K |
| 2024-11-05 | 26.02 | 26.09 | ↑$0.07 (0.27%) | 25.70 | 26.16 | 91.26K |
| 2024-11-04 | 26.09 | 26.01 | ↓$0.08 (-0.31%) | 25.96 | 26.44 | 93.42K |
| 2024-11-01 | 26.35 | 26.31 | ↓$0.04 (-0.15%) | 26.02 | 26.53 | 101.02K |
| 2024-10-31 | 27.13 | 26.19 | ↓$0.94 (-3.46%) | 26.19 | 27.14 | 77.73K |
| 2024-10-30 | 26.42 | 27.13 | ↑$0.71 (2.69%) | 26.42 | 27.72 | 141.74K |
| 2024-10-29 | 26.32 | 26.46 | ↑$0.14 (0.53%) | 26.20 | 26.80 | 71.23K |
| 2024-10-28 | 26.31 | 26.54 | ↑$0.23 (0.87%) | 26.23 | 26.81 | 72.44K |
| 2024-10-25 | 25.94 | 25.97 | ↑$0.03 (0.12%) | 25.44 | 26.12 | 75.20K |
| 2024-10-24 | 25.52 | 25.04 | ↓$0.48 (-1.88%) | 25.00 | 25.55 | 42.13K |
| 2024-10-23 | 25.21 | 25.34 | ↑$0.13 (0.52%) | 24.88 | 25.43 | 42.32K |
| 2024-10-22 | 25.06 | 25.44 | ↑$0.38 (1.52%) | 25.06 | 25.44 | 36.67K |
| 2024-10-21 | 26.07 | 25.17 | ↓$0.90 (-3.45%) | 25.13 | 26.08 | 50.37K |
| 2024-10-18 | 26.84 | 26.07 | ↓$0.77 (-2.87%) | 26.06 | 26.93 | 45.03K |
| 2024-10-17 | 26.32 | 26.81 | ↑$0.49 (1.86%) | 26.07 | 26.84 | 54.50K |
| 2024-10-16 | 26.04 | 26.28 | ↑$0.24 (0.92%) | 26.03 | 26.50 | 85.24K |
| 2024-10-15 | 25.66 | 25.69 | ↑$0.03 (0.12%) | 25.49 | 26.46 | 92.32K |
| 2024-10-14 | 25.23 | 25.51 | ↑$0.28 (1.11%) | 25.09 | 25.68 | 50.64K |
Create an account or log in to view more rows.
$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
$BFST Fake dip news.
$BFST the redness has arrived
$BFST Momentum is building...