Dark

BFST
Business First Bancshares, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:57 PM EDT

30.90USD+1.428%(+0.44)192,814

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.46)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	30.7800	31.0800	30.6100	30.9000	+1.445%	192,814	0.000%
2026-10-01	29.8900	30.4650	29.5100	30.4600	+1.230%	305,960	+1.445%
2026-09-30	30.4000	30.5050	29.9500	30.0900	-1.052%	202,713	+2.692%
2026-09-29	30.6100	30.8350	30.1600	30.4100	-0.848%	201,906	+1.611%
2026-09-28	30.8000	30.9500	30.6400	30.6700	-0.616%	217,089	+0.750%
2026-09-25	30.7700	30.9900	30.6600	30.8600	+0.751%	176,272	+0.130%
2026-09-24	30.4700	30.6800	30.2900	30.6300	+0.923%	196,842	+0.881%
2026-09-23	30.5300	30.7100	30.3500	30.3500	-1.043%	188,058	+1.812%
2026-09-22	30.8900	31.0750	30.5400	30.6700	-0.098%	182,332	+0.750%
2026-09-21	30.8500	30.9200	30.6800	30.7000	-0.389%	167,100	+0.651%
2026-09-18	30.7100	30.9400	30.4900	30.8200	-0.032%	486,351	+0.260%
2026-09-17	31.2600	31.2900	30.8200	30.8300	-0.452%	165,648	+0.227%
2026-09-16	31.4200	31.4850	30.6000	30.9700	-1.620%	301,704	-0.226%
2026-09-15	31.5100	31.6700	31.3400	31.4800	0.000%	167,409	-1.842%
2026-09-14	31.4500	31.7300	31.2900	31.4800	+0.191%	219,071	-1.842%
2026-09-11	31.7900	31.9000	31.2000	31.4200	-0.095%	169,941	-1.655%
2026-09-10	31.1100	31.4500	30.9500	31.4500	+1.093%	171,934	-1.749%
2026-09-09	31.1000	31.4000	30.9950	31.1100	-0.860%	181,829	-0.675%
2026-09-08	31.7000	31.7200	31.3200	31.3800	-1.445%	171,698	-1.530%
2026-09-04	31.3400	31.8900	31.3400	31.8400	+1.111%	158,517	-2.952%
2026-09-03	31.5600	31.6600	31.4000	31.4900	+0.575%	211,141	-1.874%
2026-09-02	30.8400	31.4500	30.6601	31.3100	+2.053%	207,395	-1.309%
2026-09-01	30.9700	31.1900	30.5400	30.6800	-1.096%	285,132	+0.717%
2026-08-31	31.1800	31.2420	30.9900	31.0200	-0.609%	166,101	-0.387%
2026-08-28	31.2200	31.4800	31.2000	31.2100	-0.064%	177,400	-0.993%
2026-08-27	31.0100	31.3200	30.8900	31.2300	+0.321%	208,280	-1.057%
2026-08-26	31.2400	31.3200	31.0000	31.1300	-0.096%	120,623	-0.739%
2026-08-25	31.3100	31.3100	31.0700	31.1600	-0.447%	115,085	-0.834%
2026-08-24	31.2100	31.5100	31.2100	31.3000	+0.482%	146,712	-1.278%
2026-08-21	31.5800	31.5800	31.0000	31.1500	-0.224%	305,620	-0.803%
2026-08-20	31.1500	31.2500	30.7700	31.2200	+0.548%	219,837	-1.025%
2026-08-19	32.0300	32.0300	31.0100	31.0500	-2.878%	209,259	-0.483%
2026-08-18	32.1600	32.2950	31.6100	31.9700	-0.436%	202,329	-3.347%
2026-08-17	31.9500	32.2800	31.9500	32.1100	-0.031%	190,763	-3.768%
2026-08-14	32.1300	32.3000	31.9750	32.1200	-0.496%	171,187	-3.798%
2026-08-13	32.3300	32.5250	32.2000	32.2800	+0.311%	146,484	-4.275%
2026-08-12	31.9800	32.2900	31.9300	32.1800	+0.625%	179,301	-3.978%
2026-08-11	31.5900	31.9950	31.5900	31.9800	+1.395%	217,027	-3.377%
2026-08-10	31.4000	31.8900	31.3500	31.5400	-0.379%	294,132	-2.029%
2026-08-07	31.6420	31.9750	31.2600	31.6600	-0.158%	328,053	-2.401%
2026-08-06	32.2000	32.2500	31.6100	31.7100	-0.875%	261,565	-2.554%
2026-08-05	32.0900	32.1300	31.7400	31.9900	-0.249%	187,432	-3.407%
2026-08-04	31.9700	32.3300	31.8000	32.0700	+0.470%	240,986	-3.648%
2026-08-03	32.3000	32.3750	31.7800	31.9200	+0.314%	344,043	-3.195%
2026-07-31	31.9500	31.9500	31.3100	31.8200	-0.376%	232,657	-2.891%
2026-07-30	32.2100	32.3900	31.8600	31.9400	-0.219%	327,063	-3.256%
2026-07-29	31.9100	32.3300	31.7200	32.0100	-0.218%	264,704	-3.468%
2026-07-28	31.5000	32.0900	31.5000	32.0800	+1.938%	235,715	-3.678%
2026-07-27	31.1900	31.5200	31.0000	31.4700	+0.995%	209,842	-1.811%
2026-07-24	30.6100	31.4450	30.0500	31.1600	+2.265%	355,034	-0.834%
2026-07-23	30.1000	30.4800	29.4600	30.4700	-0.066%	246,890	+1.411%
2026-07-22	30.8400	30.9700	30.2700	30.4900	-1.167%	211,331	+1.345%
2026-07-21	30.6800	30.9100	30.3900	30.8500	+0.554%	180,976	+0.162%
2026-07-20	31.0900	31.0900	30.4100	30.6800	-0.680%	217,222	+0.717%
2026-07-17	31.2200	31.3500	30.7500	30.8900	-1.530%	240,176	+0.032%
2026-07-16	30.5000	31.4250	30.5000	31.3700	+2.988%	267,615	-1.498%
2026-07-15	30.2300	30.6600	30.1400	30.4600	+0.928%	162,551	+1.445%
2026-07-14	30.4000	30.7750	30.0600	30.1800	-0.626%	154,065	+2.386%
2026-07-13	30.2600	30.7200	30.0700	30.3700	+0.663%	152,205	+1.745%
2026-07-10	30.1900	30.3600	29.9300	30.1700	+0.299%	148,755	+2.420%
2026-07-09	29.6400	30.4200	29.5201	30.0800	+1.484%	324,107	+2.726%
2026-07-08	30.2300	30.2300	29.5000	29.6400	-2.210%	209,467	+4.251%
2026-07-07	31.0300	31.2100	30.2700	30.3100	-1.878%	241,852	+1.947%
2026-07-06	30.5500	31.2700	30.4550	30.8900	+0.816%	216,091	+0.032%
2026-07-02	31.5000	31.5650	30.4800	30.6400	-2.482%	286,560	+0.849%
2026-07-01	30.7300	31.4900	30.7250	31.4200	+2.245%	255,126	-1.655%
2026-06-30	30.6100	30.9000	30.2900	30.7300	+0.196%	247,104	+0.553%
2026-06-29	30.5300	30.6850	30.2150	30.6700	-0.454%	241,761	+0.750%
2026-06-26	29.9900	31.0400	29.9900	30.8100	+2.393%	1,207,158	+0.292%
2026-06-25	30.1500	30.4300	29.9600	30.0900	-0.199%	245,389	+2.692%
2026-06-24	29.7000	30.2400	29.6700	30.1500	+2.030%	373,236	+2.488%
2026-06-23	29.1000	29.5800	28.9950	29.5500	+1.897%	235,106	+4.569%
2026-06-22	28.7100	29.1900	28.7100	29.0000	+0.799%	250,284	+6.552%
2026-06-18	28.8500	29.0000	28.5200	28.7700	+0.735%	711,458	+7.404%
2026-06-17	28.7300	29.0000	28.3500	28.5600	-0.592%	359,579	+8.193%
2026-06-16	28.9900	29.2500	28.4900	28.7300	-0.139%	206,833	+7.553%
2026-06-15	29.4150	29.4500	28.7050	28.7700	-1.607%	220,288	+7.404%
2026-06-12	29.2400	29.5050	29.1700	29.2400	+0.550%	207,241	+5.677%
2026-06-11	29.0000	29.2750	28.6300	29.0800	+0.623%	222,002	+6.259%
2026-06-10	28.9600	29.2400	28.7000	28.9000	+0.732%	242,637	+6.920%
2026-06-09	28.6800	29.4000	28.6800	28.6900	+0.737%	233,997	+7.703%
2026-06-08	28.5900	28.8500	28.4700	28.4800	+0.105%	215,769	+8.497%
2026-06-05	28.3600	28.6800	28.3600	28.4500	+0.176%	160,018	+8.612%
2026-06-04	28.1100	28.6100	28.1100	28.4000	+2.416%	197,641	+8.803%
2026-06-03	27.9900	27.9900	27.5900	27.7300	-1.492%	165,961	+11.432%
2026-06-02	27.8000	28.2900	27.8000	28.1500	+0.680%	196,510	+9.769%
2026-06-01	28.1300	28.3600	27.7000	27.9600	-1.826%	164,646	+10.515%
2026-05-29	28.2000	28.7600	28.0600	28.4800	+0.850%	325,038	+8.497%
2026-05-28	28.0300	28.3350	27.8400	28.2400	+0.391%	206,722	+9.419%
2026-05-27	28.2700	28.3995	27.7600	28.1300	-0.248%	150,832	+9.847%
2026-05-26	27.9100	28.2200	27.8400	28.2000	+1.293%	148,342	+9.574%
2026-05-22	28.1000	28.3600	27.8400	27.8400	-0.607%	200,246	+10.991%
2026-05-21	27.5900	28.0500	27.2900	28.0100	+0.466%	161,367	+10.318%
2026-05-20	27.0700	27.9200	26.9900	27.8800	+2.992%	310,043	+10.832%
2026-05-19	27.0300	27.3100	26.8400	27.0700	-0.588%	102,384	+14.149%
2026-05-18	26.8400	27.5200	26.8400	27.2300	+1.453%	154,141	+13.478%
2026-05-15	27.1100	27.4900	26.6300	26.8400	-1.105%	205,534	+15.127%
2026-05-14	27.1800	27.5000	27.0112	27.1400	+0.370%	129,448	+13.854%
2026-05-13	26.9500	27.1400	26.9100	27.0400	-0.148%	188,471	+14.275%
2026-05-12	27.1900	27.2250	26.7700	27.0800	-0.514%	170,785	+14.106%
2026-05-11	27.6800	27.7400	27.1700	27.2200	-1.662%	221,900	+13.519%
2026-05-08	27.5300	27.8100	27.5300	27.6800	+0.363%	109,102	+11.633%
2026-05-07	27.6800	27.8300	27.5300	27.5800	-0.253%	131,821	+12.038%
2026-05-06	27.8000	27.8900	27.5800	27.6500	+0.729%	109,687	+11.754%
2026-05-05	27.0300	27.4600	26.8500	27.4500	+1.554%	185,345	+12.568%
2026-05-04	27.2500	27.4550	26.8000	27.0300	-1.709%	186,868	+14.317%
2026-05-01	27.4000	27.7200	27.1200	27.5000	+0.438%	132,143	+12.364%
2026-04-30	26.7500	27.5600	26.7350	27.3800	+1.633%	207,532	+12.856%
2026-04-29	27.3300	27.5800	26.7600	26.9400	-2.036%	230,184	+14.699%
2026-04-28	27.3700	27.7900	27.1701	27.5000	+1.814%	155,486	+12.364%
2026-04-27	28.0100	28.4900	26.6900	27.0100	-4.423%	332,802	+14.402%
2026-04-24	28.1400	28.5500	28.0000	28.2600	-0.946%	162,280	+9.342%
2026-04-23	28.3300	28.5800	28.1100	28.5300	+1.134%	112,727	+8.307%
2026-04-22	28.3400	28.5787	26.9301	28.2100	-0.424%	198,815	+9.536%
2026-04-21	28.9800	29.0100	28.2700	28.3300	-2.310%	126,468	+9.072%
2026-04-20	28.8600	29.2200	28.8600	29.0000	0.000%	110,619	+6.552%
2026-04-17	28.5900	29.4400	28.5900	29.0000	+3.020%	232,329	+6.552%
2026-04-16	28.3500	28.6300	28.0950	28.1500	-1.367%	126,347	+9.769%
2026-04-15	28.6800	28.8600	28.3300	28.5400	-0.488%	145,726	+8.269%
2026-04-14	28.4900	28.8000	28.1000	28.6800	+0.175%	207,996	+7.741%
2026-04-13	28.4200	28.6700	28.1900	28.6300	+0.245%	141,436	+7.929%
2026-04-10	28.7400	28.7400	28.3300	28.5600	-0.695%	166,879	+8.193%
2026-04-09	28.1300	28.9150	28.1300	28.7600	+1.697%	352,711	+7.441%
2026-04-08	28.4100	28.8725	28.0300	28.2800	+2.205%	196,152	+9.264%
2026-04-07	27.6400	27.8800	27.4200	27.6700	+0.363%	425,856	+11.673%
2026-04-06	27.5000	27.6900	27.2250	27.5700	+0.145%	142,236	+12.078%
2026-04-02	27.0200	27.5500	26.8800	27.5300	+0.511%	150,338	+12.241%
2026-04-01	27.1800	27.6200	27.1800	27.3900	+1.294%	143,774	+12.815%
2026-03-31	27.2400	27.2400	26.7700	27.0400	+0.783%	105,668	+14.275%
2026-03-30	26.8900	26.9900	26.5700	26.8300	+0.865%	163,693	+15.170%
2026-03-27	26.6600	26.7100	26.4300	26.6000	-0.894%	122,625	+16.165%
2026-03-26	26.5000	26.8800	26.5000	26.8400	+0.224%	118,114	+15.127%
2026-03-25	27.3000	27.4400	26.6100	26.7800	-0.962%	167,939	+15.385%
2026-03-24	26.5400	27.3200	26.5100	27.0400	+0.858%	240,500	+14.275%
2026-03-23	26.5000	27.1000	26.3700	26.8100	+3.874%	234,833	+15.256%
2026-03-20	26.3100	26.4500	25.7900	25.8100	-1.788%	830,048	+19.721%
2026-03-19	25.7500	26.5000	25.6800	26.2800	+1.428%	195,165	+17.580%
2026-03-18	26.0200	26.1700	25.7200	25.9100	-1.107%	216,714	+19.259%
2026-03-17	26.4500	26.6250	26.1400	26.2000	-0.569%	220,296	+17.939%
2026-03-16	26.3800	26.5300	26.2601	26.3500	+0.997%	135,146	+17.268%
2026-03-13	26.4000	26.6000	25.9300	26.0900	-0.761%	123,342	+18.436%
2026-03-12	25.7600	26.3300	25.6700	26.2900	-0.038%	111,469	+17.535%
2026-03-11	26.3300	26.7800	26.0500	26.3000	-1.016%	85,538	+17.490%
2026-03-10	26.4400	27.0900	26.2500	26.5700	+0.075%	118,131	+16.297%
2026-03-09	26.1100	26.6600	25.6000	26.5500	-0.413%	178,736	+16.384%
2026-03-06	26.4800	26.6700	26.1000	26.6600	-1.259%	191,670	+15.904%
2026-03-05	27.3300	27.5200	26.7600	27.0000	-2.067%	119,349	+14.444%
2026-03-04	27.7000	27.8600	27.4006	27.5700	0.000%	146,296	+12.078%
2026-03-03	27.2400	27.7800	27.1000	27.5700	-0.469%	260,929	+12.078%
2026-03-02	26.9100	28.0300	26.7800	27.7000	+1.465%	218,143	+11.552%
2026-02-27	28.0500	28.1700	27.2700	27.3000	-3.941%	169,461	+13.187%
2026-02-26	28.4700	28.8200	28.0600	28.4200	+0.176%	171,465	+8.726%
2026-02-25	28.0000	28.4600	27.9500	28.3700	+2.234%	157,506	+8.918%
2026-02-24	27.9000	28.1100	27.6300	27.7500	-0.502%	173,218	+11.351%
2026-02-23	28.7300	29.1000	27.4200	27.8900	-3.428%	195,672	+10.792%
2026-02-20	28.7600	29.1800	28.4500	28.8800	+0.452%	145,308	+6.994%
2026-02-19	28.5300	28.7700	28.2900	28.7500	+0.209%	159,572	+7.478%
2026-02-18	29.2300	29.7900	28.6200	28.6900	-2.048%	259,981	+7.703%
2026-02-17	29.1500	29.6600	29.1000	29.2900	+0.480%	172,986	+5.497%
2026-02-13	28.9900	29.2750	28.6900	29.1500	+0.517%	120,985	+6.003%
2026-02-12	29.3200	29.5250	28.5050	29.0000	-0.753%	181,533	+6.552%
2026-02-11	29.4900	30.0000	28.9450	29.2200	-0.848%	270,687	+5.749%
2026-02-10	29.5600	29.7900	29.3300	29.4700	-0.506%	212,466	+4.852%
2026-02-09	29.6900	29.9300	29.5200	29.6200	-0.737%	112,720	+4.321%
2026-02-06	29.9200	30.1500	29.7000	29.8400	+0.471%	151,661	+3.552%
2026-02-05	29.9900	30.2700	29.3800	29.7000	-0.967%	203,560	+4.040%
2026-02-04	29.4000	30.3200	29.4000	29.9900	+2.042%	414,114	+3.034%
2026-02-03	28.8100	29.5650	28.7725	29.3900	+1.942%	264,243	+5.138%
2026-02-02	28.2400	28.9900	28.1300	28.8300	+2.343%	289,652	+7.180%
2026-01-30	27.4400	28.2500	27.4400	28.1700	+1.991%	237,784	+9.691%
2026-01-29	27.1100	27.6400	26.9683	27.6200	+2.448%	149,408	+11.875%
2026-01-28	27.3200	27.6300	26.8600	26.9600	-1.101%	121,321	+14.614%
2026-01-27	27.4100	27.7500	27.2300	27.2600	-0.728%	99,220	+13.353%
2026-01-26	27.2800	27.8419	27.0900	27.4600	+0.734%	145,173	+12.527%
2026-01-23	28.7300	28.8000	26.9400	27.2600	-3.230%	223,000	+13.353%
2026-01-22	28.2300	28.8400	28.0650	28.1700	-0.142%	148,821	+9.691%
2026-01-21	26.9100	28.2300	26.9100	28.2100	+5.616%	208,573	+9.536%
2026-01-20	26.6500	27.0000	26.6500	26.7100	-1.439%	94,518	+15.687%
2026-01-16	27.3200	27.4000	27.0300	27.1000	-0.805%	84,314	+14.022%
2026-01-15	26.6000	27.3700	26.6000	27.3200	+2.707%	84,024	+13.104%
2026-01-14	26.1900	26.7300	26.0000	26.6000	+1.643%	154,124	+16.165%
2026-01-13	26.3700	26.4000	26.0350	26.1700	-0.683%	91,828	+18.074%
2026-01-12	26.2500	26.3950	26.0700	26.3500	-0.152%	59,881	+17.268%
2026-01-09	26.7500	26.8300	26.3000	26.3900	-1.050%	83,389	+17.090%
2026-01-08	25.9300	26.8599	25.9300	26.6700	+2.498%	117,507	+15.861%
2026-01-07	26.4100	26.4100	25.6900	26.0200	-0.989%	117,357	+18.755%
2026-01-06	26.1800	26.3850	25.8100	26.2800	+0.229%	115,233	+17.580%
2026-01-05	25.8400	26.7500	25.8400	26.2200	+1.314%	152,792	+17.849%
2026-01-02	26.2100	26.2700	25.7100	25.8800	-0.995%	75,172	+19.397%
2025-12-31	26.3400	26.3700	26.0100	26.1400	-0.419%	80,164	+18.210%
2025-12-30	26.5900	26.6500	26.2300	26.2500	-1.204%	70,416	+17.714%
2025-12-29	26.6501	26.9850	26.5200	26.5700	-0.561%	64,280	+16.297%
2025-12-26	26.9000	26.9500	26.6000	26.7200	-0.447%	66,961	+15.644%
2025-12-24	26.9000	27.0700	26.7500	26.8400	-0.297%	39,619	+15.127%
2025-12-23	27.0700	27.3400	26.9100	26.9200	-0.957%	80,800	+14.785%
2025-12-22	27.6300	27.8400	27.0600	27.1800	-1.664%	101,393	+13.687%
2025-12-19	28.2300	28.2400	27.3800	27.6400	-1.567%	282,192	+11.795%
2025-12-18	28.1800	28.4600	28.0000	28.0800	+0.071%	284,478	+10.043%
2025-12-17	27.8600	28.3000	27.8600	28.0600	+0.610%	135,665	+10.121%
2025-12-16	27.9800	28.0000	27.7300	27.8900	-0.072%	111,467	+10.792%
2025-12-15	27.8900	28.0500	27.7900	27.9100	+0.722%	119,228	+10.713%
2025-12-12	27.8300	27.8800	27.5400	27.7100	-0.431%	135,899	+11.512%
2025-12-11	27.4200	28.0100	27.4200	27.8300	+1.126%	153,507	+11.031%
2025-12-10	26.7200	27.6850	26.7200	27.5200	+2.725%	170,364	+12.282%
2025-12-09	26.6200	27.0300	26.2800	26.7900	+0.450%	139,381	+15.342%
2025-12-08	26.9900	26.9900	26.5750	26.6700	-0.522%	83,885	+15.861%
2025-12-05	26.7400	27.0300	26.7200	26.8100	-0.260%	78,312	+15.256%
2025-12-04	26.8000	26.9300	26.6750	26.8800	-0.074%	63,854	+14.955%
2025-12-03	26.3800	26.9150	26.3800	26.9000	+2.437%	93,007	+14.870%
2025-12-02	26.5000	26.5450	26.2100	26.2600	-0.114%	59,462	+17.669%
2025-12-01	25.8100	26.4500	25.8100	26.2900	+1.038%	71,921	+17.535%
2025-11-28	26.4000	26.4000	25.9800	26.0200	-0.876%	38,938	+18.755%
2025-11-26	26.4000	26.6516	26.0750	26.2500	-0.831%	124,469	+17.714%
2025-11-25	25.7900	26.5800	25.7900	26.4700	+3.439%	115,422	+16.736%
2025-11-24	25.7000	25.7000	25.1100	25.5900	-0.505%	159,153	+20.750%
2025-11-21	25.0000	25.8800	25.0000	25.7200	+2.880%	215,546	+20.140%
2025-11-20	24.7700	25.2450	24.6500	25.0000	+1.420%	223,044	+23.600%
2025-11-19	24.4800	24.8200	24.4600	24.6500	+0.818%	224,295	+25.355%
2025-11-18	24.2400	24.6900	24.2400	24.4500	+0.825%	158,286	+26.380%
2025-11-17	25.1100	25.2400	24.1910	24.2500	-3.693%	172,558	+27.423%
2025-11-14	25.1100	25.2100	24.9200	25.1800	-0.317%	143,118	+22.716%
2025-11-13	25.0700	25.3400	25.0000	25.2600	+0.318%	122,757	+22.328%
2025-11-12	25.2600	25.5000	25.1300	25.1800	-0.553%	85,719	+22.716%
2025-11-11	25.2100	25.4400	25.0400	25.3200	+0.796%	53,547	+22.038%
2025-11-10	24.7800	25.1400	24.6000	25.1200	+1.865%	71,888	+23.010%
2025-11-07	24.6000	24.7900	24.5600	24.6600	+0.244%	113,293	+25.304%
2025-11-06	24.9000	24.9700	24.5700	24.6000	-1.482%	48,529	+25.610%
2025-11-05	24.7500	25.1450	24.7200	24.9700	+1.422%	71,383	+23.748%
2025-11-04	24.5300	24.7700	24.5000	24.6200	-0.284%	76,543	+25.508%
2025-11-03	24.4700	24.7400	24.0600	24.6900	+0.693%	80,520	+25.152%
2025-10-31	24.5000	24.7100	24.3900	24.5200	-0.081%	145,051	+26.020%
2025-10-30	24.5300	25.8200	24.5000	24.5400	-0.808%	99,009	+25.917%
2025-10-29	24.7900	25.5700	24.4200	24.7400	+1.062%	152,777	+24.899%
2025-10-28	24.0900	24.5600	23.5523	24.4800	+0.907%	202,789	+26.225%
2025-10-27	25.0100	25.1550	24.2300	24.2600	-2.999%	118,451	+27.370%
2025-10-24	24.0300	25.4900	23.8750	25.0100	+6.880%	183,357	+23.551%
2025-10-23	23.4700	23.4700	23.0800	23.4000	+0.043%	126,253	+32.051%
2025-10-22	23.3100	23.7600	23.2600	23.3900	+0.343%	119,393	+32.108%
2025-10-21	23.0700	23.3800	23.0700	23.3100	+0.604%	65,772	+32.561%
2025-10-20	23.0300	23.2400	22.8100	23.1700	+1.578%	99,328	+33.362%
2025-10-17	22.9400	23.0600	22.7800	22.8100	+0.352%	106,997	+35.467%
2025-10-16	23.7800	23.8650	22.5600	22.7300	-4.736%	120,082	+35.944%
2025-10-15	24.1300	24.1810	23.6800	23.8600	-0.417%	103,701	+29.505%
2025-10-14	23.1100	24.0200	23.0800	23.9600	+3.231%	85,522	+28.965%
2025-10-13	23.0700	23.2550	22.7250	23.2100	+1.754%	100,130	+33.132%
2025-10-10	23.4400	23.8500	22.7600	22.8100	-2.771%	106,476	+35.467%
2025-10-09	23.5100	23.6400	23.3000	23.4600	-0.593%	70,039	+31.714%
2025-10-08	23.8300	23.8300	23.4900	23.6000	-0.296%	69,038	+30.932%
2025-10-07	23.6800	23.9800	23.6100	23.6700	-0.127%	90,340	+30.545%
2025-10-06	23.6100	23.9800	23.4000	23.7000	+1.412%	130,273	+30.380%
2025-10-03	23.1600	23.6300	23.1600	23.3700	+0.907%	116,981	+32.221%
2025-10-02	23.3600	23.4000	23.0400	23.1600	-1.110%	77,255	+33.420%
2025-10-01	23.4100	23.8100	23.1600	23.4200	-0.805%	89,821	+31.939%
2025-09-30	23.6100	23.9450	23.4000	23.6100	-0.380%	98,718	+30.877%
2025-09-29	24.2700	24.2700	23.6700	23.7000	-2.107%	88,196	+30.380%
2025-09-26	24.0200	24.3200	24.0200	24.2100	+1.001%	78,948	+27.633%
2025-09-25	24.0100	24.1800	23.9100	23.9700	-0.415%	118,670	+28.911%
2025-09-24	24.1300	24.4100	23.8200	24.0700	-0.331%	118,161	+28.376%
2025-09-23	24.1700	24.5350	24.1100	24.1500	+0.291%	86,793	+27.950%
2025-09-22	24.1700	24.3200	24.0050	24.0800	-0.537%	75,860	+28.322%
2025-09-19	24.6300	24.6300	24.0100	24.2100	-1.705%	225,530	+27.633%
2025-09-18	24.0900	24.6600	24.0900	24.6300	+2.753%	81,763	+25.457%
2025-09-17	24.0400	24.8400	23.8600	23.9700	+0.209%	99,274	+28.911%
2025-09-16	24.3100	24.3100	23.7600	23.9200	-2.128%	76,853	+29.181%
2025-09-15	24.4400	24.5600	24.2600	24.4400	+0.123%	94,376	+26.432%
2025-09-12	24.6800	24.7500	24.3800	24.4100	-1.652%	75,910	+26.587%
2025-09-11	24.6600	24.9350	24.4800	24.8200	+0.812%	78,185	+24.496%
2025-09-10	24.6400	24.9300	24.5000	24.6200	-0.041%	64,428	+25.508%
2025-09-09	25.0200	25.1845	24.5900	24.6300	-1.833%	65,268	+25.457%
2025-09-08	25.2600	25.2950	24.8100	25.0900	-0.278%	76,429	+23.157%
2025-09-05	25.7300	25.9500	25.0600	25.1600	-1.795%	64,615	+22.814%
2025-09-04	25.2300	25.6200	25.0400	25.6200	+1.869%	78,477	+20.609%
2025-09-03	25.0900	25.6100	24.8900	25.1500	-0.238%	104,661	+22.863%
2025-09-02	24.6700	25.2400	24.6700	25.2100	+0.800%	97,798	+22.570%
2025-08-29	25.1900	25.3400	24.9700	25.0100	-0.279%	77,233	+23.551%
2025-08-28	25.6100	25.6100	25.0250	25.0800	-1.299%	81,757	+23.206%
2025-08-27	25.2300	25.5800	25.1800	25.4100	+0.474%	77,062	+21.606%
2025-08-26	25.0800	25.4600	25.0700	25.2900	+0.517%	88,510	+22.183%
2025-08-25	25.2600	25.4850	25.1350	25.1600	-1.023%	73,605	+22.814%
2025-08-22	24.2900	25.4600	24.2900	25.4200	+5.390%	158,463	+21.558%
2025-08-21	23.7900	24.1400	23.6550	24.1200	+0.794%	98,545	+28.109%
2025-08-20	24.0000	24.0850	23.6575	23.9300	-0.209%	79,994	+29.127%
2025-08-19	23.7900	24.1100	23.7600	23.9800	+0.883%	84,689	+28.857%
2025-08-18	23.7500	23.8000	23.4900	23.7700	-0.042%	59,211	+29.996%
2025-08-15	24.3800	24.6750	23.7450	23.7800	-2.341%	166,911	+29.941%
2025-08-14	24.3200	24.5400	24.2500	24.3500	-1.217%	84,290	+26.899%
2025-08-13	24.3700	24.7100	24.1650	24.6500	+2.197%	74,499	+25.355%
2025-08-12	23.5100	24.1500	23.3600	24.1200	+3.742%	89,336	+28.109%
2025-08-11	23.1300	23.3300	23.0000	23.2500	+0.519%	64,223	+32.903%
2025-08-08	23.1600	23.2500	22.8900	23.1300	+0.916%	62,357	+33.593%
2025-08-07	23.1400	23.1400	22.6200	22.9200	-0.174%	86,316	+34.817%
2025-08-06	23.0000	23.2900	22.8800	22.9600	-0.520%	83,944	+34.582%
2025-08-05	23.2900	23.3500	22.7700	23.0800	-0.431%	116,676	+33.882%
2025-08-04	23.1400	24.0500	22.9000	23.1800	+1.134%	99,434	+33.305%
2025-08-01	23.3800	23.3800	22.8000	22.9200	-3.495%	139,908	+34.817%
2025-07-31	23.7600	23.8300	23.4800	23.7500	-0.959%	149,470	+30.105%
2025-07-30	24.6900	24.9550	23.7500	23.9800	-2.560%	97,786	+28.857%
2025-07-29	25.1100	25.1200	24.5900	24.6100	-0.726%	83,397	+25.559%
2025-07-28	25.3000	25.4800	24.4488	24.7900	-2.402%	138,801	+24.647%
2025-07-25	25.6600	25.7300	25.1293	25.4000	-1.013%	88,473	+21.654%
2025-07-24	26.0200	26.0450	25.5900	25.6600	-2.098%	67,230	+20.421%
2025-07-23	26.2600	26.4700	25.9200	26.2100	+0.306%	84,988	+17.894%
2025-07-22	26.2900	26.5300	26.1300	26.1300	-0.305%	74,424	+18.255%
2025-07-21	26.3500	26.6250	26.1750	26.2100	-0.304%	51,327	+17.894%
2025-07-18	26.3600	26.3700	26.0400	26.2900	+0.497%	82,649	+17.535%
2025-07-17	25.7000	26.3200	25.5700	26.1600	+1.592%	92,760	+18.119%
2025-07-16	25.7800	25.8400	25.3200	25.7500	+0.941%	74,090	+20.000%
2025-07-15	26.5000	26.6033	25.5000	25.5100	-3.298%	87,939	+21.129%
2025-07-14	25.7400	26.4000	25.3300	26.3800	+2.447%	149,546	+17.134%
2025-07-11	26.1000	26.1000	25.5501	25.7500	-2.388%	108,344	+20.000%
2025-07-10	26.2700	26.5300	26.2500	26.3800	+0.114%	84,457	+17.134%
2025-07-09	26.3500	26.6100	25.7600	26.3500	+1.074%	82,178	+17.268%
2025-07-08	26.0600	26.3900	25.8650	26.0700	+0.851%	119,728	+18.527%
2025-07-07	25.9800	26.5000	25.6700	25.8500	-1.298%	117,883	+19.536%
2025-07-03	26.0000	26.5800	26.0000	26.1900	+1.042%	57,502	+17.984%
2025-07-02	25.4000	25.9200	25.3100	25.9200	+2.047%	103,983	+19.213%
2025-07-01	24.5000	25.7900	24.4600	25.4000	+3.043%	97,699	+21.654%
2025-06-30	24.7800	24.9900	24.4200	24.6500	-0.081%	97,501	+25.355%
2025-06-27	24.7400	24.8800	24.4100	24.6700	+0.162%	636,517	+25.253%
2025-06-26	24.0300	24.6600	23.9100	24.6300	+2.711%	119,830	+25.457%
2025-06-25	24.0200	24.0200	23.6500	23.9800	-0.167%	83,947	+28.857%
2025-06-24	23.9500	24.4200	23.7800	24.0200	+0.713%	150,650	+28.643%
2025-06-23	23.0000	23.8600	23.0000	23.8500	+2.713%	127,808	+29.560%
2025-06-20	23.3000	23.3700	22.5150	23.2200	+0.476%	130,790	+33.075%
2025-06-18	22.8700	23.3700	22.8000	23.1100	+0.917%	109,359	+33.708%
2025-06-17	22.9100	23.1600	22.8000	22.9000	-1.208%	105,625	+34.934%
2025-06-16	23.6200	23.6200	23.0550	23.1800	-0.686%	97,044	+33.305%
2025-06-13	23.6300	23.9600	23.2500	23.3400	-3.033%	80,979	+32.391%
2025-06-12	24.0400	24.0800	23.7900	24.0700	-0.619%	87,653	+28.376%
2025-06-11	24.5300	24.5300	24.0129	24.2200	-0.575%	93,957	+27.581%
2025-06-10	24.0300	24.4950	23.8999	24.3600	+2.010%	110,870	+26.847%
2025-06-09	23.7700	24.0600	23.6900	23.8800	+0.717%	71,695	+29.397%
2025-06-06	23.4900	23.7250	23.2100	23.7100	+2.819%	56,333	+30.325%
2025-06-05	23.2600	23.2600	22.9000	23.0600	-0.817%	81,246	+33.998%
2025-06-04	23.6300	23.7950	23.1300	23.2500	-1.483%	70,068	+32.903%
2025-06-03	23.4400	23.8000	22.8800	23.6000	+0.426%	63,299	+30.932%
2025-06-02	23.6900	23.8000	23.1062	23.5000	-1.219%	54,533	+31.489%
2025-05-30	24.0500	24.0500	23.3502	23.7900	-1.409%	95,337	+29.887%
2025-05-29	23.9500	24.1800	23.7200	24.1300	+0.794%	57,935	+28.056%
2025-05-28	24.2200	24.2250	23.9050	23.9400	-1.360%	67,376	+29.073%
2025-05-27	23.8800	24.3300	23.5350	24.2700	+2.883%	83,049	+27.318%
2025-05-23	23.2500	23.6600	23.2500	23.5900	-0.674%	78,089	+30.988%
2025-05-22	23.5500	24.0100	23.5400	23.7500	+0.084%	103,325	+30.105%
2025-05-21	24.1300	24.4250	23.6700	23.7300	-2.786%	55,174	+30.215%
2025-05-20	24.5000	24.6425	24.3500	24.4100	-0.489%	51,280	+26.587%
2025-05-19	24.2300	24.6200	24.2240	24.5300	+0.122%	77,674	+25.968%
2025-05-16	24.7100	25.0200	24.1750	24.5000	-1.090%	106,982	+26.122%
2025-05-15	24.6600	24.8900	24.5200	24.7700	-0.040%	67,770	+24.748%
2025-05-14	24.8300	24.9650	24.6400	24.7800	-0.562%	100,239	+24.697%
2025-05-13	24.9900	25.1050	24.7650	24.9200	+0.809%	99,842	+23.997%
2025-05-12	25.0500	25.0800	24.0100	24.7200	+3.172%	109,647	+25.000%
2025-05-09	23.9200	24.0100	23.7400	23.9600	+0.125%	73,115	+28.965%
2025-05-08	23.6900	24.0300	23.4900	23.9300	+1.873%	55,209	+29.127%
2025-05-07	23.6500	23.8600	23.3900	23.4900	-0.128%	73,023	+31.545%
2025-05-06	23.3500	23.6600	23.2000	23.5200	-0.843%	79,312	+31.378%
2025-05-05	23.5000	23.9100	23.4575	23.7200	+0.127%	77,911	+30.270%
2025-05-02	23.4100	23.6900	23.1300	23.6900	+2.554%	126,314	+30.435%
2025-05-01	23.0600	23.2600	22.7400	23.1000	+0.217%	108,870	+33.766%
2025-04-30	23.0500	23.3300	22.6100	23.0500	-1.706%	95,027	+34.056%
2025-04-29	23.1100	23.4500	22.9100	23.4500	+1.603%	115,681	+31.770%
2025-04-28	22.7300	23.1400	22.6500	23.0800	+1.540%	141,494	+33.882%
2025-04-25	22.2800	23.0450	22.2500	22.7300	-3.849%	189,136	+35.944%
2025-04-24	23.1100	23.7700	22.3800	23.6400	+1.853%	187,434	+30.711%
2025-04-23	23.8000	24.2000	23.2100	23.2100	-0.172%	145,426	+33.132%
2025-04-22	22.7700	23.4300	22.6200	23.2500	+3.425%	116,512	+32.903%
2025-04-21	22.4700	22.9050	22.2400	22.4800	-1.100%	149,018	+37.456%
2025-04-17	22.4500	22.8400	22.2600	22.7300	+1.292%	101,440	+35.944%
2025-04-16	22.2200	22.5500	22.0060	22.4400	+0.990%	74,589	+37.701%
2025-04-15	21.8400	22.6200	21.8400	22.2200	+0.817%	102,849	+39.064%
2025-04-14	21.8000	22.6010	21.3950	22.0400	+2.084%	121,634	+40.200%

.dark-mode .yYHvvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYHvvT{ color: #333333; background-color: white; border: 2px solid #333333; }BFSTBusiness First Bancshares, Inc. Common Stockstock NASDAQ

BFST
Business First Bancshares, Inc. Common Stock
stock NASDAQ