Business First Bancshares Inc (NQ: BFST )

20.12 -0.41 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 20.47 20.47 19.98 20.12 21,046 -0.41(-2.00%)
Jun 12, 2024 20.94 21.08 18.97 20.53 49,193 +0.31(+1.53%)
Jun 11, 2024 20.05 20.26 19.92 20.22 41,565 -0.05(-0.25%)
Jun 10, 2024 20.43 20.43 20.09 20.27 43,643 -0.30(-1.46%)
Jun 07, 2024 20.38 20.74 20.29 20.57 31,395 -0.03(-0.15%)
Jun 06, 2024 20.49 20.64 20.34 20.60 26,540 +0.00(+0.00%)
Jun 05, 2024 20.68 20.68 20.27 20.60 26,384 +0.03(+0.15%)
Jun 04, 2024 20.58 20.65 20.26 20.57 28,205 -0.24(-1.15%)
Jun 03, 2024 21.64 21.64 20.76 20.81 39,615 -0.64(-2.98%)
May 31, 2024 21.35 21.63 21.21 21.45 119,719 +0.36(+1.71%)
May 30, 2024 20.63 21.14 20.58 21.09 52,629 +0.70(+3.43%)
May 29, 2024 20.53 20.62 20.32 20.39 40,891 -0.65(-3.09%)
May 28, 2024 21.18 21.24 20.89 21.04 35,633 +0.03(+0.14%)
May 24, 2024 21.10 21.34 20.84 21.01 35,963 +0.04(+0.19%)
May 23, 2024 21.46 21.46 20.71 20.97 57,790 -0.46(-2.15%)
May 22, 2024 21.49 21.69 21.25 21.43 52,978 -0.08(-0.37%)
May 21, 2024 21.23 21.53 21.23 21.51 24,129 +0.21(+0.99%)
May 20, 2024 21.69 21.86 21.30 21.30 35,231 -0.45(-2.07%)
May 17, 2024 21.30 21.76 21.30 21.75 58,677 +0.40(+1.87%)
May 16, 2024 21.31 21.57 21.16 21.35 72,033 +0.07(+0.33%)
May 15, 2024 21.39 21.40 21.18 21.28 43,846 +0.04(+0.19%)
May 14, 2024 21.31 21.45 21.08 21.24 50,968 +0.22(+1.05%)
May 13, 2024 21.18 21.18 20.97 21.02 23,499 +0.06(+0.28%)
May 10, 2024 21.21 21.65 20.93 20.96 60,885 -0.38(-1.77%)
May 09, 2024 21.21 21.47 21.20 21.34 59,092 +0.04(+0.19%)
May 08, 2024 20.91 21.33 20.91 21.30 133,422 +0.16(+0.75%)
May 07, 2024 21.30 21.50 21.03 21.14 46,165 -0.06(-0.28%)
May 06, 2024 21.06 21.26 20.79 21.20 66,650 +0.34(+1.62%)
May 03, 2024 20.86 21.07 20.73 20.86 81,494 +0.10(+0.48%)
May 02, 2024 20.79 21.25 20.63 20.76 52,081 +0.20(+0.97%)
May 01, 2024 20.17 20.75 20.17 20.56 56,257 +0.51(+2.53%)
Apr 30, 2024 20.25 20.32 20.06 20.06 46,617 -0.35(-1.70%)
Apr 29, 2024 20.59 20.66 20.23 20.40 47,321 -0.12(-0.58%)
Apr 26, 2024 21.37 21.37 20.41 20.52 65,041 -1.10(-5.10%)
Apr 25, 2024 21.77 21.77 21.48 21.63 49,888 -0.27(-1.22%)
Apr 24, 2024 21.60 21.97 21.39 21.89 48,545 +0.10(+0.46%)
Apr 23, 2024 21.70 22.04 21.67 21.79 51,191 +0.37(+1.72%)
Apr 22, 2024 21.25 21.64 21.25 21.43 53,467 +0.52(+2.47%)
Apr 19, 2024 20.35 21.05 20.35 20.91 75,408 +0.48(+2.33%)
Apr 18, 2024 20.05 20.59 20.05 20.43 54,744 +0.40(+1.98%)
Apr 17, 2024 19.99 20.27 19.98 20.04 43,736 -0.03(-0.15%)
Apr 16, 2024 19.87 20.32 19.72 20.07 35,439 -0.06(-0.30%)
Apr 15, 2024 20.42 20.43 20.04 20.13 30,445 -0.14(-0.69%)
Apr 12, 2024 19.93 20.27 19.93 20.27 28,455 +0.19(+0.94%)
Apr 11, 2024 19.89 20.13 19.75 20.08 32,738 +0.06(+0.30%)
Apr 10, 2024 20.56 20.81 19.83 20.02 69,195 -1.25(-5.88%)
Apr 09, 2024 21.17 21.40 21.16 21.27 31,470 +0.29(+1.37%)
Apr 08, 2024 20.68 21.34 20.68 20.98 37,567 +0.25(+1.20%)
Apr 05, 2024 20.56 20.87 20.56 20.73 31,131 +0.03(+0.14%)
Apr 04, 2024 20.88 21.12 20.53 20.70 37,554 +0.10(+0.48%)
Apr 03, 2024 20.55 20.80 20.32 20.60 53,333 -0.13(-0.62%)
Apr 02, 2024 21.30 21.43 20.52 20.73 48,154 -0.83(-3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.