NASDAQ : BFST
Business First Bancshares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 31.77 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Business First Bancshares, Inc. (BFST) closed at 31.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 32.12 | 32.33 | 31.66 | 31.8 | 171,764 | +0.09% |
| 2026-10-29 | 31.96 | 32.18 | 31.64 | 31.77 | 189,271 | +0.41% |
| 2026-10-28 | 31.88 | 31.93 | 31.4 | 31.64 | 161,641 | -0.72% |
| 2026-10-27 | 31.97 | 32.15 | 31.635 | 31.87 | 177,460 | +0.16% |
| 2026-10-26 | 31.05 | 31.96 | 31.05 | 31.82 | 209,694 | +0.06% |
| 2026-10-23 | 31.65 | 32.09 | 31.65 | 31.8 | 173,724 | -0.44% |
| 2026-10-22 | 31.39 | 32.04 | 31.39 | 31.94 | 176,836 | +1.85% |
| 2026-10-21 | 31.5 | 31.545 | 31.16 | 31.36 | 164,413 | -0.67% |
| 2026-10-20 | 31.11 | 31.87 | 31.11 | 31.57 | 131,813 | +1.64% |
| 2026-10-19 | 31.16 | 31.425 | 31.04 | 31.06 | 162,532 | -0.80% |
| 2026-10-16 | 31.2 | 31.65 | 31.18 | 31.31 | 155,927 | +0.58% |
| 2026-10-15 | 30.93 | 31.39 | 30.86 | 31.13 | 170,676 | +1.27% |
| 2026-10-14 | 30.37 | 30.83 | 30.37 | 30.74 | 209,305 | -0.19% |
| 2026-10-13 | 30.92 | 31.175 | 30.61 | 30.8 | 168,937 | -0.06% |
| 2026-10-12 | 30.44 | 30.95 | 30.44 | 30.82 | 165,718 | +1.08% |
| 2026-10-09 | 30.57 | 30.74 | 30.471 | 30.49 | 218,389 | -0.72% |
| 2026-10-08 | 30.32 | 30.81 | 30.27 | 30.71 | 217,515 | +0.89% |
| 2026-10-07 | 30.52 | 30.67 | 30.25 | 30.44 | 170,482 | -0.98% |
| 2026-10-06 | 30.98 | 31.12 | 30.73 | 30.74 | 153,471 | -0.42% |
| 2026-10-05 | 30.9 | 31.01 | 30.74 | 30.87 | 256,738 | -0.10% |
| 2026-10-02 | 30.78 | 31.08 | 30.61 | 30.9 | 192,813 | +1.44% |
| 2026-10-01 | 29.89 | 30.465 | 29.51 | 30.46 | 305,959 | +1.23% |
| 2026-09-30 | 30.4 | 30.505 | 29.95 | 30.09 | 202,712 | -1.05% |
| 2026-09-29 | 30.61 | 30.835 | 30.16 | 30.41 | 201,905 | -0.85% |
| 2026-09-28 | 30.8 | 30.95 | 30.64 | 30.67 | 217,088 | -0.62% |
| 2026-09-25 | 30.77 | 30.99 | 30.66 | 30.86 | 176,271 | +0.75% |
| 2026-09-24 | 30.47 | 30.68 | 30.29 | 30.63 | 196,841 | +0.92% |
| 2026-09-23 | 30.53 | 30.71 | 30.35 | 30.35 | 188,057 | -1.04% |
| 2026-09-22 | 30.89 | 31.075 | 30.54 | 30.67 | 182,331 | -0.10% |
| 2026-09-21 | 30.85 | 30.92 | 30.68 | 30.7 | 167,100 | -0.39% |
| 2026-09-18 | 30.71 | 30.94 | 30.49 | 30.82 | 486,350 | -0.03% |
| 2026-09-17 | 31.26 | 31.29 | 30.82 | 30.83 | 165,648 | -0.45% |
| 2026-09-16 | 31.42 | 31.485 | 30.6 | 30.97 | 301,704 | -1.62% |
| 2026-09-15 | 31.51 | 31.67 | 31.34 | 31.48 | 167,408 | +0.00% |
| 2026-09-14 | 31.45 | 31.73 | 31.29 | 31.48 | 219,070 | +0.19% |
| 2026-09-11 | 31.79 | 31.9 | 31.2 | 31.42 | 169,941 | -0.10% |
| 2026-09-10 | 31.11 | 31.45 | 30.95 | 31.45 | 171,933 | +1.09% |
| 2026-09-09 | 31.1 | 31.4 | 30.995 | 31.11 | 181,829 | -0.86% |
| 2026-09-08 | 31.7 | 31.72 | 31.32 | 31.38 | 171,698 | -1.44% |
| 2026-09-04 | 31.34 | 31.89 | 31.34 | 31.84 | 158,516 | +1.11% |
| 2026-09-03 | 31.56 | 31.66 | 31.4 | 31.49 | 211,140 | +0.57% |
| 2026-09-02 | 30.84 | 31.45 | 30.66 | 31.31 | 207,394 | +2.05% |
| 2026-09-01 | 30.97 | 31.19 | 30.54 | 30.68 | 285,131 | -1.10% |
| 2026-08-31 | 31.18 | 31.242 | 30.99 | 31.02 | 166,100 | -0.61% |
| 2026-08-28 | 31.22 | 31.48 | 31.2 | 31.21 | 177,400 | -0.06% |
| 2026-08-27 | 31.01 | 31.32 | 30.89 | 31.23 | 208,279 | +0.32% |
| 2026-08-26 | 31.24 | 31.32 | 31 | 31.13 | 120,623 | -0.10% |
| 2026-08-25 | 31.31 | 31.31 | 31.07 | 31.16 | 115,084 | -0.45% |
| 2026-08-24 | 31.21 | 31.51 | 31.21 | 31.3 | 146,711 | +0.48% |
| 2026-08-21 | 31.58 | 31.58 | 31 | 31.15 | 305,619 | -0.22% |
| 2026-08-20 | 31.15 | 31.25 | 30.77 | 31.22 | 219,836 | +0.55% |
| 2026-08-19 | 32.03 | 32.03 | 31.01 | 31.05 | 209,259 | -2.88% |
| 2026-08-18 | 32.16 | 32.295 | 31.61 | 31.97 | 202,328 | -0.44% |
| 2026-08-17 | 31.95 | 32.28 | 31.95 | 32.11 | 190,762 | -0.03% |
| 2026-08-14 | 32.13 | 32.3 | 31.975 | 32.12 | 171,187 | -0.03% |
| 2026-08-13 | 32.33 | 32.525 | 32.2 | 32.28 | 146,483 | +0.31% |
| 2026-08-12 | 31.98 | 32.29 | 31.93 | 32.18 | 179,301 | +0.63% |
| 2026-08-11 | 31.59 | 31.995 | 31.59 | 31.98 | 217,026 | +1.40% |
| 2026-08-10 | 31.4 | 31.89 | 31.35 | 31.54 | 294,131 | -0.38% |
| 2026-08-07 | 31.642 | 31.975 | 31.26 | 31.66 | 328,052 | -0.16% |
| 2026-08-06 | 32.2 | 32.25 | 31.61 | 31.71 | 261,564 | -0.88% |
| 2026-08-05 | 32.09 | 32.13 | 31.74 | 31.99 | 187,432 | -0.25% |
| 2026-08-04 | 31.97 | 32.33 | 31.8 | 32.07 | 240,985 | +0.47% |
| 2026-08-03 | 32.3 | 32.375 | 31.78 | 31.92 | 344,043 | +0.31% |
| 2026-07-31 | 31.95 | 31.95 | 31.31 | 31.82 | 232,657 | -0.38% |
| 2026-07-30 | 32.21 | 32.39 | 31.86 | 31.94 | 327,063 | -0.22% |
| 2026-07-29 | 31.91 | 32.33 | 31.72 | 32.01 | 264,704 | -0.22% |
| 2026-07-28 | 31.5 | 32.09 | 31.5 | 32.08 | 235,715 | +1.94% |
| 2026-07-27 | 31.19 | 31.52 | 31 | 31.47 | 209,841 | +0.99% |
| 2026-07-24 | 30.61 | 31.445 | 30.05 | 31.16 | 355,034 | +2.26% |
| 2026-07-23 | 30.1 | 30.48 | 29.46 | 30.47 | 246,890 | -0.07% |
| 2026-07-22 | 30.84 | 30.97 | 30.27 | 30.49 | 211,330 | -1.17% |
| 2026-07-21 | 30.68 | 30.91 | 30.39 | 30.85 | 180,976 | +0.55% |
| 2026-07-20 | 31.09 | 31.09 | 30.41 | 30.68 | 217,221 | -0.68% |
| 2026-07-17 | 31.22 | 31.35 | 30.75 | 30.89 | 240,175 | -1.53% |
| 2026-07-16 | 30.5 | 31.425 | 30.5 | 31.37 | 267,614 | +2.99% |
| 2026-07-15 | 30.23 | 30.66 | 30.14 | 30.46 | 162,550 | +0.93% |
| 2026-07-14 | 30.4 | 30.775 | 30.06 | 30.18 | 155,785 | -0.63% |
| 2026-07-13 | 30.26 | 30.72 | 30.07 | 30.37 | 152,204 | +0.66% |
| 2026-07-10 | 30.19 | 30.36 | 29.93 | 30.17 | 148,755 | +0.30% |
| 2026-07-09 | 29.64 | 30.42 | 29.52 | 30.08 | 324,106 | +1.48% |
| 2026-07-08 | 30.23 | 30.23 | 29.5 | 29.64 | 209,466 | -2.21% |
| 2026-07-07 | 31.03 | 31.21 | 30.27 | 30.31 | 241,851 | -1.88% |
| 2026-07-06 | 30.55 | 31.27 | 30.455 | 30.89 | 216,091 | +0.82% |
| 2026-07-02 | 31.5 | 31.565 | 30.48 | 30.64 | 286,560 | -2.48% |
| 2026-07-01 | 30.73 | 31.49 | 30.725 | 31.42 | 255,126 | +2.25% |
| 2026-06-30 | 30.61 | 30.9 | 30.29 | 30.73 | 247,103 | +0.20% |
| 2026-06-29 | 30.53 | 30.685 | 30.215 | 30.67 | 241,761 | -0.45% |
| 2026-06-26 | 29.99 | 31.04 | 29.99 | 30.81 | 1,207,157 | +2.39% |
| 2026-06-25 | 30.15 | 30.43 | 29.96 | 30.09 | 245,388 | -0.20% |
| 2026-06-24 | 29.7 | 30.24 | 29.67 | 30.15 | 373,236 | +2.03% |
| 2026-06-23 | 29.1 | 29.58 | 28.995 | 29.55 | 235,105 | +1.90% |
| 2026-06-22 | 28.71 | 29.19 | 28.71 | 29 | 250,282 | +0.80% |
| 2026-06-18 | 28.85 | 29 | 28.52 | 28.77 | 711,457 | +0.74% |
| 2026-06-17 | 28.73 | 29 | 28.35 | 28.56 | 359,579 | -0.59% |
| 2026-06-16 | 28.99 | 29.25 | 28.49 | 28.73 | 206,832 | -0.14% |
| 2026-06-15 | 29.415 | 29.45 | 28.705 | 28.77 | 220,287 | -1.61% |
| 2026-06-12 | 29.24 | 29.505 | 29.17 | 29.24 | 207,240 | +0.55% |
| 2026-06-11 | 29 | 29.275 | 28.63 | 29.08 | 222,001 | +0.62% |
| 2026-06-10 | 28.96 | 29.24 | 28.7 | 28.9 | 242,637 | +0.73% |
| 2026-06-09 | 28.68 | 29.4 | 28.68 | 28.69 | 233,996 | +0.74% |
| 2026-06-08 | 28.59 | 28.85 | 28.47 | 28.48 | 215,769 | +0.11% |
| 2026-06-05 | 28.36 | 28.68 | 28.36 | 28.45 | 160,018 | +0.18% |
| 2026-06-04 | 28.11 | 28.61 | 28.11 | 28.4 | 197,640 | +2.42% |
| 2026-06-03 | 27.99 | 27.99 | 27.59 | 27.73 | 165,960 | -1.49% |
| 2026-06-02 | 27.8 | 28.29 | 27.8 | 28.15 | 196,510 | +0.68% |
| 2026-06-01 | 28.13 | 28.36 | 27.7 | 27.96 | 164,646 | -1.83% |
| 2026-05-29 | 28.2 | 28.76 | 28.06 | 28.48 | 325,038 | +0.85% |
| 2026-05-28 | 28.03 | 28.335 | 27.84 | 28.24 | 206,721 | +0.39% |
| 2026-05-27 | 28.27 | 28.4 | 27.76 | 28.13 | 150,831 | -0.25% |
| 2026-05-26 | 27.91 | 28.22 | 27.84 | 28.2 | 148,342 | +1.29% |
| 2026-05-22 | 28.1 | 28.36 | 27.84 | 27.84 | 200,245 | -0.61% |
| 2026-05-21 | 27.59 | 28.05 | 27.29 | 28.01 | 161,367 | +0.47% |
| 2026-05-20 | 27.07 | 27.92 | 26.99 | 27.88 | 310,042 | +2.99% |
| 2026-05-19 | 27.03 | 27.31 | 26.84 | 27.07 | 102,384 | -0.59% |
| 2026-05-18 | 26.84 | 27.52 | 26.84 | 27.23 | 154,141 | +1.45% |
| 2026-05-15 | 27.11 | 27.49 | 26.63 | 26.84 | 205,533 | -0.56% |
| 2026-05-14 | 27.18 | 27.5 | 27.011 | 27.14 | 129,448 | +0.37% |
| 2026-05-13 | 26.95 | 27.14 | 26.91 | 27.04 | 188,471 | -0.15% |
| 2026-05-12 | 27.19 | 27.225 | 26.77 | 27.08 | 170,785 | -0.51% |