Dark

BFST
Business First Bancshares, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:58 PM EDT

31.82USD-0.391%(-0.12)232,657

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.94)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

31.82USD+0.016%(0.00)51,490

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	31.9500	31.9500	31.3100	31.8200	-0.376%	232,657	0.000%
2026-07-30	32.2100	32.3900	31.8600	31.9400	-0.219%	327,063	-0.376%
2026-07-29	31.9100	32.3300	31.7200	32.0100	-0.218%	264,704	-0.594%
2026-07-28	31.5000	32.0900	31.5000	32.0800	+1.938%	235,715	-0.810%
2026-07-27	31.1900	31.5200	31.0000	31.4700	+0.995%	209,842	+1.112%
2026-07-24	30.6100	31.4450	30.0500	31.1600	+2.265%	355,034	+2.118%
2026-07-23	30.1000	30.4800	29.4600	30.4700	-0.066%	246,890	+4.431%
2026-07-22	30.8400	30.9700	30.2700	30.4900	-1.167%	211,331	+4.362%
2026-07-21	30.6800	30.9100	30.3900	30.8500	+0.554%	180,976	+3.144%
2026-07-20	31.0900	31.0900	30.4100	30.6800	-0.680%	217,222	+3.716%
2026-07-17	31.2200	31.3500	30.7500	30.8900	-1.530%	240,176	+3.011%
2026-07-16	30.5000	31.4250	30.5000	31.3700	+2.988%	267,615	+1.434%
2026-07-15	30.2300	30.6600	30.1400	30.4600	+0.928%	162,551	+4.465%
2026-07-14	30.4000	30.7750	30.0600	30.1800	-0.626%	154,065	+5.434%
2026-07-13	30.2600	30.7200	30.0700	30.3700	+0.663%	152,205	+4.774%
2026-07-10	30.1900	30.3600	29.9300	30.1700	+0.299%	148,755	+5.469%
2026-07-09	29.6400	30.4200	29.5201	30.0800	+1.484%	324,107	+5.785%
2026-07-08	30.2300	30.2300	29.5000	29.6400	-2.210%	209,467	+7.355%
2026-07-07	31.0300	31.2100	30.2700	30.3100	-1.878%	241,852	+4.982%
2026-07-06	30.5500	31.2700	30.4550	30.8900	+0.816%	216,091	+3.011%
2026-07-02	31.5000	31.5650	30.4800	30.6400	-2.482%	286,560	+3.851%
2026-07-01	30.7300	31.4900	30.7250	31.4200	+2.245%	255,126	+1.273%
2026-06-30	30.6100	30.9000	30.2900	30.7300	+0.196%	247,104	+3.547%
2026-06-29	30.5300	30.6850	30.2150	30.6700	-0.454%	241,761	+3.750%
2026-06-26	29.9900	31.0400	29.9900	30.8100	+2.393%	1,207,158	+3.278%
2026-06-25	30.1500	30.4300	29.9600	30.0900	-0.199%	245,389	+5.749%
2026-06-24	29.7000	30.2400	29.6700	30.1500	+2.030%	373,236	+5.539%
2026-06-23	29.1000	29.5800	28.9950	29.5500	+1.897%	235,106	+7.682%
2026-06-22	28.7100	29.1900	28.7100	29.0000	+0.799%	250,284	+9.724%
2026-06-18	28.8500	29.0000	28.5200	28.7700	+0.735%	711,458	+10.601%
2026-06-17	28.7300	29.0000	28.3500	28.5600	-0.592%	359,579	+11.415%
2026-06-16	28.9900	29.2500	28.4900	28.7300	-0.139%	206,833	+10.755%
2026-06-15	29.4150	29.4500	28.7050	28.7700	-1.607%	220,288	+10.601%
2026-06-12	29.2400	29.5050	29.1700	29.2400	+0.550%	207,241	+8.824%
2026-06-11	29.0000	29.2750	28.6300	29.0800	+0.623%	222,002	+9.422%
2026-06-10	28.9600	29.2400	28.7000	28.9000	+0.732%	242,637	+10.104%
2026-06-09	28.6800	29.4000	28.6800	28.6900	+0.737%	233,997	+10.910%
2026-06-08	28.5900	28.8500	28.4700	28.4800	+0.105%	215,769	+11.728%
2026-06-05	28.3600	28.6800	28.3600	28.4500	+0.176%	160,018	+11.845%
2026-06-04	28.1100	28.6100	28.1100	28.4000	+2.416%	197,641	+12.042%
2026-06-03	27.9900	27.9900	27.5900	27.7300	-1.492%	165,961	+14.749%
2026-06-02	27.8000	28.2900	27.8000	28.1500	+0.680%	196,510	+13.037%
2026-06-01	28.1300	28.3600	27.7000	27.9600	-1.826%	164,646	+13.805%
2026-05-29	28.2000	28.7600	28.0600	28.4800	+0.850%	325,038	+11.728%
2026-05-28	28.0300	28.3350	27.8400	28.2400	+0.391%	206,722	+12.677%
2026-05-27	28.2700	28.3995	27.7600	28.1300	-0.248%	150,832	+13.118%
2026-05-26	27.9100	28.2200	27.8400	28.2000	+1.293%	148,342	+12.837%
2026-05-22	28.1000	28.3600	27.8400	27.8400	-0.607%	200,246	+14.296%
2026-05-21	27.5900	28.0500	27.2900	28.0100	+0.466%	161,367	+13.602%
2026-05-20	27.0700	27.9200	26.9900	27.8800	+2.992%	310,043	+14.132%
2026-05-19	27.0300	27.3100	26.8400	27.0700	-0.588%	102,384	+17.547%
2026-05-18	26.8400	27.5200	26.8400	27.2300	+1.453%	154,141	+16.856%
2026-05-15	27.1100	27.4900	26.6300	26.8400	-1.105%	205,534	+18.554%
2026-05-14	27.1800	27.5000	27.0112	27.1400	+0.370%	129,448	+17.244%
2026-05-13	26.9500	27.1400	26.9100	27.0400	-0.148%	188,471	+17.678%
2026-05-12	27.1900	27.2250	26.7700	27.0800	-0.514%	170,785	+17.504%
2026-05-11	27.6800	27.7400	27.1700	27.2200	-1.662%	221,900	+16.899%
2026-05-08	27.5300	27.8100	27.5300	27.6800	+0.363%	109,102	+14.957%
2026-05-07	27.6800	27.8300	27.5300	27.5800	-0.253%	131,821	+15.373%
2026-05-06	27.8000	27.8900	27.5800	27.6500	+0.729%	109,687	+15.081%
2026-05-05	27.0300	27.4600	26.8500	27.4500	+1.554%	185,345	+15.920%
2026-05-04	27.2500	27.4550	26.8000	27.0300	-1.709%	186,868	+17.721%
2026-05-01	27.4000	27.7200	27.1200	27.5000	+0.438%	132,143	+15.709%
2026-04-30	26.7500	27.5600	26.7350	27.3800	+1.633%	207,532	+16.216%
2026-04-29	27.3300	27.5800	26.7600	26.9400	-2.036%	230,184	+18.114%
2026-04-28	27.3700	27.7900	27.1701	27.5000	+1.814%	155,486	+15.709%
2026-04-27	28.0100	28.4900	26.6900	27.0100	-4.423%	332,802	+17.808%
2026-04-24	28.1400	28.5500	28.0000	28.2600	-0.946%	162,280	+12.597%
2026-04-23	28.3300	28.5800	28.1100	28.5300	+1.134%	112,727	+11.532%
2026-04-22	28.3400	28.5787	26.9301	28.2100	-0.424%	198,815	+12.797%
2026-04-21	28.9800	29.0100	28.2700	28.3300	-2.310%	126,468	+12.319%
2026-04-20	28.8600	29.2200	28.8600	29.0000	0.000%	110,619	+9.724%
2026-04-17	28.5900	29.4400	28.5900	29.0000	+3.020%	232,329	+9.724%
2026-04-16	28.3500	28.6300	28.0950	28.1500	-1.367%	126,347	+13.037%
2026-04-15	28.6800	28.8600	28.3300	28.5400	-0.488%	145,726	+11.493%
2026-04-14	28.4900	28.8000	28.1000	28.6800	+0.175%	207,996	+10.948%
2026-04-13	28.4200	28.6700	28.1900	28.6300	+0.245%	141,436	+11.142%
2026-04-10	28.7400	28.7400	28.3300	28.5600	-0.695%	166,879	+11.415%
2026-04-09	28.1300	28.9150	28.1300	28.7600	+1.697%	352,711	+10.640%
2026-04-08	28.4100	28.8725	28.0300	28.2800	+2.205%	196,152	+12.518%
2026-04-07	27.6400	27.8800	27.4200	27.6700	+0.363%	425,856	+14.998%
2026-04-06	27.5000	27.6900	27.2250	27.5700	+0.145%	142,236	+15.415%
2026-04-02	27.0200	27.5500	26.8800	27.5300	+0.511%	150,338	+15.583%
2026-04-01	27.1800	27.6200	27.1800	27.3900	+1.294%	143,774	+16.174%
2026-03-31	27.2400	27.2400	26.7700	27.0400	+0.783%	105,668	+17.678%
2026-03-30	26.8900	26.9900	26.5700	26.8300	+0.865%	163,693	+18.599%
2026-03-27	26.6600	26.7100	26.4300	26.6000	-0.894%	122,625	+19.624%
2026-03-26	26.5000	26.8800	26.5000	26.8400	+0.224%	118,114	+18.554%
2026-03-25	27.3000	27.4400	26.6100	26.7800	-0.962%	167,939	+18.820%
2026-03-24	26.5400	27.3200	26.5100	27.0400	+0.858%	240,500	+17.678%
2026-03-23	26.5000	27.1000	26.3700	26.8100	+3.874%	234,833	+18.687%
2026-03-20	26.3100	26.4500	25.7900	25.8100	-1.788%	830,048	+23.286%
2026-03-19	25.7500	26.5000	25.6800	26.2800	+1.428%	195,165	+21.081%
2026-03-18	26.0200	26.1700	25.7200	25.9100	-1.107%	216,714	+22.810%
2026-03-17	26.4500	26.6250	26.1400	26.2000	-0.569%	220,296	+21.450%
2026-03-16	26.3800	26.5300	26.2601	26.3500	+0.997%	135,146	+20.759%
2026-03-13	26.4000	26.6000	25.9300	26.0900	-0.761%	123,342	+21.962%
2026-03-12	25.7600	26.3300	25.6700	26.2900	-0.038%	111,469	+21.035%
2026-03-11	26.3300	26.7800	26.0500	26.3000	-1.016%	85,538	+20.989%
2026-03-10	26.4400	27.0900	26.2500	26.5700	+0.075%	118,131	+19.759%
2026-03-09	26.1100	26.6600	25.6000	26.5500	-0.413%	178,736	+19.849%
2026-03-06	26.4800	26.6700	26.1000	26.6600	-1.259%	191,670	+19.355%
2026-03-05	27.3300	27.5200	26.7600	27.0000	-2.067%	119,349	+17.852%
2026-03-04	27.7000	27.8600	27.4006	27.5700	0.000%	146,296	+15.415%
2026-03-03	27.2400	27.7800	27.1000	27.5700	-0.469%	260,929	+15.415%
2026-03-02	26.9100	28.0300	26.7800	27.7000	+1.465%	218,143	+14.874%
2026-02-27	28.0500	28.1700	27.2700	27.3000	-3.941%	169,461	+16.557%
2026-02-26	28.4700	28.8200	28.0600	28.4200	+0.176%	171,465	+11.963%
2026-02-25	28.0000	28.4600	27.9500	28.3700	+2.234%	157,506	+12.161%
2026-02-24	27.9000	28.1100	27.6300	27.7500	-0.502%	173,218	+14.667%
2026-02-23	28.7300	29.1000	27.4200	27.8900	-3.428%	195,672	+14.091%
2026-02-20	28.7600	29.1800	28.4500	28.8800	+0.452%	145,308	+10.180%
2026-02-19	28.5300	28.7700	28.2900	28.7500	+0.209%	159,572	+10.678%
2026-02-18	29.2300	29.7900	28.6200	28.6900	-2.048%	259,981	+10.910%
2026-02-17	29.1500	29.6600	29.1000	29.2900	+0.480%	172,986	+8.638%
2026-02-13	28.9900	29.2750	28.6900	29.1500	+0.517%	120,985	+9.160%
2026-02-12	29.3200	29.5250	28.5050	29.0000	-0.753%	181,533	+9.724%
2026-02-11	29.4900	30.0000	28.9450	29.2200	-0.848%	270,687	+8.898%
2026-02-10	29.5600	29.7900	29.3300	29.4700	-0.506%	212,466	+7.974%
2026-02-09	29.6900	29.9300	29.5200	29.6200	-0.737%	112,720	+7.427%
2026-02-06	29.9200	30.1500	29.7000	29.8400	+0.471%	151,661	+6.635%
2026-02-05	29.9900	30.2700	29.3800	29.7000	-0.967%	203,560	+7.138%
2026-02-04	29.4000	30.3200	29.4000	29.9900	+2.042%	414,114	+6.102%
2026-02-03	28.8100	29.5650	28.7725	29.3900	+1.942%	264,243	+8.268%
2026-02-02	28.2400	28.9900	28.1300	28.8300	+2.343%	289,652	+10.371%
2026-01-30	27.4400	28.2500	27.4400	28.1700	+1.991%	237,784	+12.957%
2026-01-29	27.1100	27.6400	26.9683	27.6200	+2.448%	149,408	+15.206%
2026-01-28	27.3200	27.6300	26.8600	26.9600	-1.101%	121,321	+18.027%
2026-01-27	27.4100	27.7500	27.2300	27.2600	-0.728%	99,220	+16.728%
2026-01-26	27.2800	27.8419	27.0900	27.4600	+0.734%	145,173	+15.878%
2026-01-23	28.7300	28.8000	26.9400	27.2600	-3.230%	223,000	+16.728%
2026-01-22	28.2300	28.8400	28.0650	28.1700	-0.142%	148,821	+12.957%
2026-01-21	26.9100	28.2300	26.9100	28.2100	+5.616%	208,573	+12.797%
2026-01-20	26.6500	27.0000	26.6500	26.7100	-1.439%	94,518	+19.131%
2026-01-16	27.3200	27.4000	27.0300	27.1000	-0.805%	84,314	+17.417%
2026-01-15	26.6000	27.3700	26.6000	27.3200	+2.707%	84,024	+16.471%
2026-01-14	26.1900	26.7300	26.0000	26.6000	+1.643%	154,124	+19.624%
2026-01-13	26.3700	26.4000	26.0350	26.1700	-0.683%	91,828	+21.590%
2026-01-12	26.2500	26.3950	26.0700	26.3500	-0.152%	59,881	+20.759%
2026-01-09	26.7500	26.8300	26.3000	26.3900	-1.050%	83,389	+20.576%
2026-01-08	25.9300	26.8599	25.9300	26.6700	+2.498%	117,507	+19.310%
2026-01-07	26.4100	26.4100	25.6900	26.0200	-0.989%	117,357	+22.291%
2026-01-06	26.1800	26.3850	25.8100	26.2800	+0.229%	115,233	+21.081%
2026-01-05	25.8400	26.7500	25.8400	26.2200	+1.314%	152,792	+21.358%
2026-01-02	26.2100	26.2700	25.7100	25.8800	-0.995%	75,172	+22.952%
2025-12-31	26.3400	26.3700	26.0100	26.1400	-0.419%	80,164	+21.729%
2025-12-30	26.5900	26.6500	26.2300	26.2500	-1.204%	70,416	+21.219%
2025-12-29	26.6501	26.9850	26.5200	26.5700	-0.561%	64,280	+19.759%
2025-12-26	26.9000	26.9500	26.6000	26.7200	-0.447%	66,961	+19.087%
2025-12-24	26.9000	27.0700	26.7500	26.8400	-0.297%	39,619	+18.554%
2025-12-23	27.0700	27.3400	26.9100	26.9200	-0.957%	80,800	+18.202%
2025-12-22	27.6300	27.8400	27.0600	27.1800	-1.664%	101,393	+17.071%
2025-12-19	28.2300	28.2400	27.3800	27.6400	-1.567%	282,192	+15.123%
2025-12-18	28.1800	28.4600	28.0000	28.0800	+0.071%	284,478	+13.319%
2025-12-17	27.8600	28.3000	27.8600	28.0600	+0.610%	135,665	+13.400%
2025-12-16	27.9800	28.0000	27.7300	27.8900	-0.072%	111,467	+14.091%
2025-12-15	27.8900	28.0500	27.7900	27.9100	+0.722%	119,228	+14.009%
2025-12-12	27.8300	27.8800	27.5400	27.7100	-0.431%	135,899	+14.832%
2025-12-11	27.4200	28.0100	27.4200	27.8300	+1.126%	153,507	+14.337%
2025-12-10	26.7200	27.6850	26.7200	27.5200	+2.725%	170,364	+15.625%
2025-12-09	26.6200	27.0300	26.2800	26.7900	+0.450%	139,381	+18.776%
2025-12-08	26.9900	26.9900	26.5750	26.6700	-0.522%	83,885	+19.310%
2025-12-05	26.7400	27.0300	26.7200	26.8100	-0.260%	78,312	+18.687%
2025-12-04	26.8000	26.9300	26.6750	26.8800	-0.074%	63,854	+18.378%
2025-12-03	26.3800	26.9150	26.3800	26.9000	+2.437%	93,007	+18.290%
2025-12-02	26.5000	26.5450	26.2100	26.2600	-0.114%	59,462	+21.173%
2025-12-01	25.8100	26.4500	25.8100	26.2900	+1.038%	71,921	+21.035%
2025-11-28	26.4000	26.4000	25.9800	26.0200	-0.876%	38,938	+22.291%
2025-11-26	26.4000	26.6516	26.0750	26.2500	-0.831%	124,469	+21.219%
2025-11-25	25.7900	26.5800	25.7900	26.4700	+3.439%	115,422	+20.212%
2025-11-24	25.7000	25.7000	25.1100	25.5900	-0.505%	159,153	+24.345%
2025-11-21	25.0000	25.8800	25.0000	25.7200	+2.880%	215,546	+23.717%
2025-11-20	24.7700	25.2450	24.6500	25.0000	+1.420%	223,044	+27.280%
2025-11-19	24.4800	24.8200	24.4600	24.6500	+0.818%	224,295	+29.087%
2025-11-18	24.2400	24.6900	24.2400	24.4500	+0.825%	158,286	+30.143%
2025-11-17	25.1100	25.2400	24.1910	24.2500	-3.693%	172,558	+31.216%
2025-11-14	25.1100	25.2100	24.9200	25.1800	-0.317%	143,118	+26.370%
2025-11-13	25.0700	25.3400	25.0000	25.2600	+0.318%	122,757	+25.970%
2025-11-12	25.2600	25.5000	25.1300	25.1800	-0.553%	85,719	+26.370%
2025-11-11	25.2100	25.4400	25.0400	25.3200	+0.796%	53,547	+25.671%
2025-11-10	24.7800	25.1400	24.6000	25.1200	+1.865%	71,888	+26.672%
2025-11-07	24.6000	24.7900	24.5600	24.6600	+0.244%	113,293	+29.035%
2025-11-06	24.9000	24.9700	24.5700	24.6000	-1.482%	48,529	+29.350%
2025-11-05	24.7500	25.1450	24.7200	24.9700	+1.422%	71,383	+27.433%
2025-11-04	24.5300	24.7700	24.5000	24.6200	-0.284%	76,543	+29.245%
2025-11-03	24.4700	24.7400	24.0600	24.6900	+0.693%	80,520	+28.878%
2025-10-31	24.5000	24.7100	24.3900	24.5200	-0.081%	145,051	+29.772%
2025-10-30	24.5300	25.8200	24.5000	24.5400	-0.808%	99,009	+29.666%
2025-10-29	24.7900	25.5700	24.4200	24.7400	+1.062%	152,777	+28.618%
2025-10-28	24.0900	24.5600	23.5523	24.4800	+0.907%	202,789	+29.984%
2025-10-27	25.0100	25.1550	24.2300	24.2600	-2.999%	118,451	+31.162%
2025-10-24	24.0300	25.4900	23.8750	25.0100	+6.880%	183,357	+27.229%
2025-10-23	23.4700	23.4700	23.0800	23.4000	+0.043%	126,253	+35.983%
2025-10-22	23.3100	23.7600	23.2600	23.3900	+0.343%	119,393	+36.041%
2025-10-21	23.0700	23.3800	23.0700	23.3100	+0.604%	65,772	+36.508%
2025-10-20	23.0300	23.2400	22.8100	23.1700	+1.578%	99,328	+37.333%
2025-10-17	22.9400	23.0600	22.7800	22.8100	+0.352%	106,997	+39.500%
2025-10-16	23.7800	23.8650	22.5600	22.7300	-4.736%	120,082	+39.991%
2025-10-15	24.1300	24.1810	23.6800	23.8600	-0.417%	103,701	+33.361%
2025-10-14	23.1100	24.0200	23.0800	23.9600	+3.231%	85,522	+32.805%
2025-10-13	23.0700	23.2550	22.7250	23.2100	+1.754%	100,130	+37.096%
2025-10-10	23.4400	23.8500	22.7600	22.8100	-2.771%	106,476	+39.500%
2025-10-09	23.5100	23.6400	23.3000	23.4600	-0.593%	70,039	+35.635%
2025-10-08	23.8300	23.8300	23.4900	23.6000	-0.296%	69,038	+34.831%
2025-10-07	23.6800	23.9800	23.6100	23.6700	-0.127%	90,340	+34.432%
2025-10-06	23.6100	23.9800	23.4000	23.7000	+1.412%	130,273	+34.262%
2025-10-03	23.1600	23.6300	23.1600	23.3700	+0.907%	116,981	+36.157%
2025-10-02	23.3600	23.4000	23.0400	23.1600	-1.110%	77,255	+37.392%
2025-10-01	23.4100	23.8100	23.1600	23.4200	-0.805%	89,821	+35.867%
2025-09-30	23.6100	23.9450	23.4000	23.6100	-0.380%	98,718	+34.773%
2025-09-29	24.2700	24.2700	23.6700	23.7000	-2.107%	88,196	+34.262%
2025-09-26	24.0200	24.3200	24.0200	24.2100	+1.001%	78,948	+31.433%
2025-09-25	24.0100	24.1800	23.9100	23.9700	-0.415%	118,670	+32.749%
2025-09-24	24.1300	24.4100	23.8200	24.0700	-0.331%	118,161	+32.198%
2025-09-23	24.1700	24.5350	24.1100	24.1500	+0.291%	86,793	+31.760%
2025-09-22	24.1700	24.3200	24.0050	24.0800	-0.537%	75,860	+32.143%
2025-09-19	24.6300	24.6300	24.0100	24.2100	-1.705%	225,530	+31.433%
2025-09-18	24.0900	24.6600	24.0900	24.6300	+2.753%	81,763	+29.192%
2025-09-17	24.0400	24.8400	23.8600	23.9700	+0.209%	99,274	+32.749%
2025-09-16	24.3100	24.3100	23.7600	23.9200	-2.128%	76,853	+33.027%
2025-09-15	24.4400	24.5600	24.2600	24.4400	+0.123%	94,376	+30.196%
2025-09-12	24.6800	24.7500	24.3800	24.4100	-1.652%	75,910	+30.356%
2025-09-11	24.6600	24.9350	24.4800	24.8200	+0.812%	78,185	+28.203%
2025-09-10	24.6400	24.9300	24.5000	24.6200	-0.041%	64,428	+29.245%
2025-09-09	25.0200	25.1845	24.5900	24.6300	-1.833%	65,268	+29.192%
2025-09-08	25.2600	25.2950	24.8100	25.0900	-0.278%	76,429	+26.823%
2025-09-05	25.7300	25.9500	25.0600	25.1600	-1.795%	64,615	+26.471%
2025-09-04	25.2300	25.6200	25.0400	25.6200	+1.869%	78,477	+24.200%
2025-09-03	25.0900	25.6100	24.8900	25.1500	-0.238%	104,661	+26.521%
2025-09-02	24.6700	25.2400	24.6700	25.2100	+0.800%	97,798	+26.220%
2025-08-29	25.1900	25.3400	24.9700	25.0100	-0.279%	77,233	+27.229%
2025-08-28	25.6100	25.6100	25.0250	25.0800	-1.299%	81,757	+26.874%
2025-08-27	25.2300	25.5800	25.1800	25.4100	+0.474%	77,062	+25.226%
2025-08-26	25.0800	25.4600	25.0700	25.2900	+0.517%	88,510	+25.820%
2025-08-25	25.2600	25.4850	25.1350	25.1600	-1.023%	73,605	+26.471%
2025-08-22	24.2900	25.4600	24.2900	25.4200	+5.390%	158,463	+25.177%
2025-08-21	23.7900	24.1400	23.6550	24.1200	+0.794%	98,545	+31.924%
2025-08-20	24.0000	24.0850	23.6575	23.9300	-0.209%	79,994	+32.971%
2025-08-19	23.7900	24.1100	23.7600	23.9800	+0.883%	84,689	+32.694%
2025-08-18	23.7500	23.8000	23.4900	23.7700	-0.042%	59,211	+33.866%
2025-08-15	24.3800	24.6750	23.7450	23.7800	-2.341%	166,911	+33.810%
2025-08-14	24.3200	24.5400	24.2500	24.3500	-1.217%	84,290	+30.678%
2025-08-13	24.3700	24.7100	24.1650	24.6500	+2.197%	74,499	+29.087%
2025-08-12	23.5100	24.1500	23.3600	24.1200	+3.742%	89,336	+31.924%
2025-08-11	23.1300	23.3300	23.0000	23.2500	+0.519%	64,223	+36.860%
2025-08-08	23.1600	23.2500	22.8900	23.1300	+0.916%	62,357	+37.570%
2025-08-07	23.1400	23.1400	22.6200	22.9200	-0.174%	86,316	+38.831%
2025-08-06	23.0000	23.2900	22.8800	22.9600	-0.520%	83,944	+38.589%
2025-08-05	23.2900	23.3500	22.7700	23.0800	-0.431%	116,676	+37.868%
2025-08-04	23.1400	24.0500	22.9000	23.1800	+1.134%	99,434	+37.274%
2025-08-01	23.3800	23.3800	22.8000	22.9200	-3.495%	139,908	+38.831%
2025-07-31	23.7600	23.8300	23.4800	23.7500	-0.959%	149,470	+33.979%
2025-07-30	24.6900	24.9550	23.7500	23.9800	-2.560%	97,786	+32.694%
2025-07-29	25.1100	25.1200	24.5900	24.6100	-0.726%	83,397	+29.297%
2025-07-28	25.3000	25.4800	24.4488	24.7900	-2.402%	138,801	+28.358%
2025-07-25	25.6600	25.7300	25.1293	25.4000	-1.013%	88,473	+25.276%
2025-07-24	26.0200	26.0450	25.5900	25.6600	-2.098%	67,230	+24.006%
2025-07-23	26.2600	26.4700	25.9200	26.2100	+0.306%	84,988	+21.404%
2025-07-22	26.2900	26.5300	26.1300	26.1300	-0.305%	74,424	+21.776%
2025-07-21	26.3500	26.6250	26.1750	26.2100	-0.304%	51,327	+21.404%
2025-07-18	26.3600	26.3700	26.0400	26.2900	+0.497%	82,649	+21.035%
2025-07-17	25.7000	26.3200	25.5700	26.1600	+1.592%	92,760	+21.636%
2025-07-16	25.7800	25.8400	25.3200	25.7500	+0.941%	74,090	+23.573%
2025-07-15	26.5000	26.6033	25.5000	25.5100	-3.298%	87,939	+24.735%
2025-07-14	25.7400	26.4000	25.3300	26.3800	+2.447%	149,546	+20.622%
2025-07-11	26.1000	26.1000	25.5501	25.7500	-2.388%	108,344	+23.573%
2025-07-10	26.2700	26.5300	26.2500	26.3800	+0.114%	84,457	+20.622%
2025-07-09	26.3500	26.6100	25.7600	26.3500	+1.074%	82,178	+20.759%
2025-07-08	26.0600	26.3900	25.8650	26.0700	+0.851%	119,728	+22.056%
2025-07-07	25.9800	26.5000	25.6700	25.8500	-1.298%	117,883	+23.095%
2025-07-03	26.0000	26.5800	26.0000	26.1900	+1.042%	57,502	+21.497%
2025-07-02	25.4000	25.9200	25.3100	25.9200	+2.047%	103,983	+22.762%
2025-07-01	24.5000	25.7900	24.4600	25.4000	+3.043%	97,699	+25.276%
2025-06-30	24.7800	24.9900	24.4200	24.6500	-0.081%	97,501	+29.087%
2025-06-27	24.7400	24.8800	24.4100	24.6700	+0.162%	636,517	+28.983%
2025-06-26	24.0300	24.6600	23.9100	24.6300	+2.711%	119,830	+29.192%
2025-06-25	24.0200	24.0200	23.6500	23.9800	-0.167%	83,947	+32.694%
2025-06-24	23.9500	24.4200	23.7800	24.0200	+0.713%	150,650	+32.473%
2025-06-23	23.0000	23.8600	23.0000	23.8500	+2.713%	127,808	+33.417%
2025-06-20	23.3000	23.3700	22.5150	23.2200	+0.476%	130,790	+37.037%
2025-06-18	22.8700	23.3700	22.8000	23.1100	+0.917%	109,359	+37.689%
2025-06-17	22.9100	23.1600	22.8000	22.9000	-1.208%	105,625	+38.952%
2025-06-16	23.6200	23.6200	23.0550	23.1800	-0.686%	97,044	+37.274%
2025-06-13	23.6300	23.9600	23.2500	23.3400	-3.033%	80,979	+36.332%
2025-06-12	24.0400	24.0800	23.7900	24.0700	-0.619%	87,653	+32.198%
2025-06-11	24.5300	24.5300	24.0129	24.2200	-0.575%	93,957	+31.379%
2025-06-10	24.0300	24.4950	23.8999	24.3600	+2.010%	110,870	+30.624%
2025-06-09	23.7700	24.0600	23.6900	23.8800	+0.717%	71,695	+33.250%
2025-06-06	23.4900	23.7250	23.2100	23.7100	+2.819%	56,333	+34.205%
2025-06-05	23.2600	23.2600	22.9000	23.0600	-0.817%	81,246	+37.988%
2025-06-04	23.6300	23.7950	23.1300	23.2500	-1.483%	70,068	+36.860%
2025-06-03	23.4400	23.8000	22.8800	23.6000	+0.426%	63,299	+34.831%
2025-06-02	23.6900	23.8000	23.1062	23.5000	-1.219%	54,533	+35.404%
2025-05-30	24.0500	24.0500	23.3502	23.7900	-1.409%	95,337	+33.754%
2025-05-29	23.9500	24.1800	23.7200	24.1300	+0.794%	57,935	+31.869%
2025-05-28	24.2200	24.2250	23.9050	23.9400	-1.360%	67,376	+32.916%
2025-05-27	23.8800	24.3300	23.5350	24.2700	+2.883%	83,049	+31.108%
2025-05-23	23.2500	23.6600	23.2500	23.5900	-0.674%	78,089	+34.888%
2025-05-22	23.5500	24.0100	23.5400	23.7500	+0.084%	103,325	+33.979%
2025-05-21	24.1300	24.4250	23.6700	23.7300	-2.786%	55,174	+34.092%
2025-05-20	24.5000	24.6425	24.3500	24.4100	-0.489%	51,280	+30.356%
2025-05-19	24.2300	24.6200	24.2240	24.5300	+0.122%	77,674	+29.719%
2025-05-16	24.7100	25.0200	24.1750	24.5000	-1.090%	106,982	+29.878%
2025-05-15	24.6600	24.8900	24.5200	24.7700	-0.040%	67,770	+28.462%
2025-05-14	24.8300	24.9650	24.6400	24.7800	-0.562%	100,239	+28.410%
2025-05-13	24.9900	25.1050	24.7650	24.9200	+0.809%	99,842	+27.689%
2025-05-12	25.0500	25.0800	24.0100	24.7200	+3.172%	109,647	+28.722%
2025-05-09	23.9200	24.0100	23.7400	23.9600	+0.125%	73,115	+32.805%
2025-05-08	23.6900	24.0300	23.4900	23.9300	+1.873%	55,209	+32.971%
2025-05-07	23.6500	23.8600	23.3900	23.4900	-0.128%	73,023	+35.462%
2025-05-06	23.3500	23.6600	23.2000	23.5200	-0.843%	79,312	+35.289%
2025-05-05	23.5000	23.9100	23.4575	23.7200	+0.127%	77,911	+34.148%
2025-05-02	23.4100	23.6900	23.1300	23.6900	+2.554%	126,314	+34.318%
2025-05-01	23.0600	23.2600	22.7400	23.1000	+0.217%	108,870	+37.749%
2025-04-30	23.0500	23.3300	22.6100	23.0500	-1.706%	95,027	+38.048%
2025-04-29	23.1100	23.4500	22.9100	23.4500	+1.603%	115,681	+35.693%
2025-04-28	22.7300	23.1400	22.6500	23.0800	+1.540%	141,494	+37.868%
2025-04-25	22.2800	23.0450	22.2500	22.7300	-3.849%	189,136	+39.991%
2025-04-24	23.1100	23.7700	22.3800	23.6400	+1.853%	187,434	+34.602%
2025-04-23	23.8000	24.2000	23.2100	23.2100	-0.172%	145,426	+37.096%
2025-04-22	22.7700	23.4300	22.6200	23.2500	+3.425%	116,512	+36.860%
2025-04-21	22.4700	22.9050	22.2400	22.4800	-1.100%	149,018	+41.548%
2025-04-17	22.4500	22.8400	22.2600	22.7300	+1.292%	101,440	+39.991%
2025-04-16	22.2200	22.5500	22.0060	22.4400	+0.990%	74,589	+41.800%
2025-04-15	21.8400	22.6200	21.8400	22.2200	+0.817%	102,849	+43.204%
2025-04-14	21.8000	22.6010	21.3950	22.0400	+2.084%	121,634	+44.374%
2025-04-11	21.5000	22.1800	21.1700	21.5900	-0.277%	98,976	+47.383%
2025-04-10	22.1000	23.1650	21.1200	21.6500	-4.457%	143,105	+46.975%
2025-04-09	21.2100	23.2800	20.9300	22.6600	+5.395%	177,322	+40.424%
2025-04-08	22.4500	22.5930	21.2800	21.5000	-1.376%	161,292	+48.000%
2025-04-07	21.3400	22.8700	21.1000	21.8000	-0.137%	179,618	+45.963%
2025-04-04	21.4300	21.9000	20.0700	21.8300	-3.064%	143,208	+45.763%
2025-04-03	23.2500	23.2900	22.4400	22.5200	-8.937%	116,169	+41.297%
2025-04-02	24.0300	24.7500	24.0300	24.7300	+1.352%	148,653	+28.670%
2025-04-01	24.1400	24.4900	23.9450	24.4000	+0.205%	115,431	+30.410%
2025-03-31	24.3200	24.5900	23.9900	24.3500	-0.531%	137,651	+30.678%
2025-03-28	25.3300	25.3800	24.2900	24.4800	-3.508%	105,059	+29.984%
2025-03-27	25.4000	25.5400	25.1800	25.3700	-0.118%	110,432	+25.424%
2025-03-26	25.1700	25.4200	25.0000	25.4000	+1.316%	134,997	+25.276%
2025-03-25	25.0950	25.2800	24.9310	25.0700	-0.752%	65,705	+26.925%
2025-03-24	24.9100	25.3200	24.8315	25.2600	+3.313%	67,237	+25.970%
2025-03-21	24.5400	24.7500	24.3000	24.4500	-1.052%	160,515	+30.143%
2025-03-20	24.5900	24.9600	24.5900	24.7100	-0.723%	35,285	+28.774%
2025-03-19	24.5800	25.0500	24.3058	24.8900	+1.179%	56,136	+27.843%
2025-03-18	24.5300	24.7150	24.4000	24.6000	-0.122%	57,040	+29.350%
2025-03-17	24.4000	24.6698	24.3280	24.6300	+0.943%	65,518	+29.192%
2025-03-14	24.1800	24.4750	23.7200	24.4000	+2.007%	51,994	+30.410%
2025-03-13	24.0300	24.3250	23.8400	23.9200	-0.541%	46,248	+33.027%
2025-03-12	24.0100	24.3190	23.8000	24.0500	+0.167%	78,843	+32.308%
2025-03-11	24.2000	24.3000	23.2500	24.0100	-0.166%	121,299	+32.528%
2025-03-10	24.7000	24.7100	24.0000	24.0500	-3.915%	98,690	+32.308%
2025-03-07	25.0200	25.2200	24.6200	25.0300	-0.160%	60,924	+27.127%
2025-03-06	25.0300	25.1700	24.6700	25.0700	-0.870%	55,861	+26.925%
2025-03-05	25.3400	25.5900	24.9350	25.2900	-0.590%	73,726	+25.820%
2025-03-04	25.9100	26.0850	25.3300	25.4400	-3.270%	68,074	+25.079%
2025-03-03	26.5500	26.8150	26.1000	26.3000	-0.867%	77,181	+20.989%
2025-02-28	26.2200	26.6057	25.9400	26.5300	+1.725%	116,783	+19.940%
2025-02-27	26.0600	26.3000	25.9475	26.0800	-0.382%	57,839	+22.009%
2025-02-26	26.3400	26.5100	25.9600	26.1800	-0.456%	65,478	+21.543%
2025-02-25	26.1400	26.5900	25.9550	26.3000	+1.427%	94,668	+20.989%
2025-02-24	26.4000	26.4400	25.7900	25.9300	-1.369%	135,951	+22.715%
2025-02-21	27.4200	27.4200	26.2600	26.2900	-3.060%	90,155	+21.035%
2025-02-20	27.3800	27.4100	26.7500	27.1200	-1.668%	65,572	+17.330%
2025-02-19	27.2900	27.6600	27.2300	27.5800	-0.072%	86,611	+15.373%
2025-02-18	27.3800	27.7000	27.3700	27.6000	+0.583%	112,549	+15.290%
2025-02-14	27.4100	27.7000	27.2100	27.4400	-0.218%	58,442	+15.962%
2025-02-13	27.5800	27.5900	27.1650	27.5000	+0.328%	52,137	+15.709%
2025-02-12	27.4000	27.9050	27.3500	27.4100	-1.862%	101,033	+16.089%
2025-02-11	27.1900	27.9600	27.0800	27.9300	+1.972%	63,925	+13.928%
2025-02-10	27.5300	27.7900	27.2000	27.3900	-0.328%	93,335	+16.174%

.dark-mode .QsNTBh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QsNTBh{ 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