Business First Bancshares Inc (NQ: BFST )

23.60 -0.19 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 24.15 24.63 23.57 23.79 87,364 -0.63(-2.58%)
Jul 17, 2024 24.04 25.00 22.07 24.42 159,138 +0.12(+0.49%)
Jul 16, 2024 23.50 24.68 23.20 24.30 166,716 +1.04(+4.47%)
Jul 15, 2024 23.04 23.41 22.73 23.26 103,027 +0.51(+2.24%)
Jul 12, 2024 23.23 23.23 22.68 22.75 71,988 -0.16(-0.70%)
Jul 11, 2024 21.92 22.93 21.80 22.91 117,516 +1.29(+5.97%)
Jul 10, 2024 21.25 21.67 21.11 21.62 29,537 +0.45(+2.13%)
Jul 09, 2024 20.85 21.21 20.80 21.17 11,780 +0.29(+1.39%)
Jul 08, 2024 20.83 21.00 20.69 20.88 31,413 +0.33(+1.61%)
Jul 05, 2024 21.16 21.20 20.53 20.55 44,223 -0.69(-3.25%)
Jul 03, 2024 21.50 21.50 21.00 21.24 19,434 -0.35(-1.62%)
Jul 02, 2024 21.59 21.70 21.33 21.59 44,744 +0.08(+0.37%)
Jul 01, 2024 21.83 21.83 21.31 21.51 36,323 -0.25(-1.15%)
Jun 28, 2024 21.08 21.79 21.07 21.76 288,534 +0.74(+3.52%)
Jun 27, 2024 20.56 21.04 20.49 21.02 28,536 +0.59(+2.89%)
Jun 26, 2024 20.21 20.74 20.21 20.43 38,060 +0.07(+0.34%)
Jun 25, 2024 20.06 20.43 20.06 20.36 43,216 +0.12(+0.59%)
Jun 24, 2024 20.31 20.56 20.12 20.24 29,241 +0.20(+1.00%)
Jun 21, 2024 20.27 20.27 19.88 20.04 105,846 -0.24(-1.18%)
Jun 20, 2024 20.25 20.52 20.23 20.28 16,490 -0.14(-0.69%)
Jun 18, 2024 20.34 20.61 20.28 20.42 30,272 +0.30(+1.49%)
Jun 17, 2024 19.65 20.12 19.40 20.12 25,026 +0.40(+2.03%)
Jun 14, 2024 19.94 20.04 19.62 19.72 32,315 -0.40(-1.99%)
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%)
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.