Canada markets closed

Business First Bancshares, Inc. (BFST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.34+0.34 (+1.62%)
At close: 04:00PM EDT
21.34 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202421.2021.4020.9321.3421.3466,200
May 03, 202421.0021.2120.8621.0021.0081,000
May 02, 202420.9321.3920.7720.9020.9051,700
May 01, 202420.3020.8920.3020.7020.7055,900
Apr 30, 202420.3820.4620.1920.1920.1946,300
Apr 29, 202420.7320.8020.3620.5420.5447,000
Apr 26, 202421.5121.5120.5520.6620.6664,600
Apr 25, 202421.9221.9221.6321.7721.7749,600
Apr 24, 202421.7422.1221.5322.0422.0448,200
Apr 23, 202421.8422.1921.8121.9421.9450,900
Apr 22, 202421.3921.7821.3921.5721.5753,100
Apr 19, 202420.4921.1920.4921.0521.0574,900
Apr 18, 202420.1820.7320.1820.5720.5754,400
Apr 17, 202420.1220.4120.1120.1720.1743,400
Apr 16, 202420.0020.4619.8520.2020.2035,200
Apr 15, 202420.5620.5720.1720.2620.2630,200
Apr 12, 202420.0620.4020.0620.4020.4028,300
Apr 11, 202420.0220.2619.8820.2120.2132,500
Apr 10, 202420.7020.9519.9620.1520.1568,700
Apr 09, 202421.3121.5421.3021.4121.4131,300
Apr 08, 202420.8221.4820.8221.1221.1237,300
Apr 05, 202420.7021.0120.7020.8720.8730,900
Apr 04, 202421.0221.2620.6720.8420.8437,300
Apr 03, 202420.6920.9420.4620.7420.7453,000
Apr 02, 202421.4421.5720.6620.8720.8747,800
Apr 01, 202422.2722.3621.5921.7121.7140,800
Mar 28, 202422.2322.5021.9622.2822.2898,700
Mar 27, 202421.5822.4221.5822.3522.3552,600
Mar 26, 202421.9421.9421.3221.3721.3736,400
Mar 25, 202421.8122.2221.5521.7821.7823,600
Mar 22, 202422.5022.5421.5821.6921.6935,200
Mar 21, 202422.1922.5122.0322.3922.3943,600
Mar 20, 202421.3422.3421.2822.1822.1839,800
Mar 19, 202421.3021.5721.1021.4321.4338,200
Mar 18, 202421.2321.6821.0321.0921.0937,000
Mar 15, 202421.4721.8521.0821.2421.24240,300
Mar 14, 202422.2422.2421.4821.6721.6745,700
Mar 13, 202422.0622.4722.0622.3822.3845,200
Mar 12, 202422.3222.3422.0822.1522.1522,700
Mar 11, 202422.3122.6122.2522.3722.3730,200
Mar 08, 202422.5722.7222.2722.4722.4728,300
Mar 07, 202422.3222.6722.2722.3322.3326,600
Mar 06, 202422.5322.5321.7722.1322.1357,100
Mar 05, 202421.8422.6021.8422.5022.5039,500
Mar 04, 202421.8222.3121.7321.8421.8427,600
Mar 01, 202422.1722.4521.7021.8921.8941,600
Feb 29, 202422.0322.4621.8822.4522.4576,600
Feb 28, 202421.8622.0821.5621.6421.6428,000
Feb 27, 202421.8222.1121.7221.8921.8926,600
Feb 26, 202421.8221.9821.6521.7621.7627,900
Feb 23, 202421.7322.1521.5121.8621.8626,200
Feb 22, 202421.8921.9521.5221.7121.7144,600
Feb 21, 202422.2522.2521.7921.9621.9643,800
Feb 20, 202422.0922.3922.0922.3622.3637,400
Feb 16, 202422.1522.5121.9822.3122.3162,800
Feb 15, 202421.6522.3621.6022.3022.3058,100
Feb 14, 202421.3421.4021.0421.4021.4044,100
Feb 14, 20240.14 Dividend
Feb 13, 202421.7221.7220.9621.1821.0487,700
Feb 12, 202422.2022.6722.2022.4322.2853,900
Feb 09, 202421.4221.8721.3021.8121.6737,200
Feb 08, 202421.3921.4621.2321.3821.2432,600
Feb 07, 202421.5121.6020.6021.3321.1961,300
Feb 06, 202421.7021.9121.2621.4521.3147,900
Feb 05, 202421.9921.9921.6221.7521.6145,800
Feb 02, 202422.0422.4922.0322.2422.0950,200
Feb 01, 202422.8522.8521.7222.4122.2665,200
Jan 31, 202423.3723.4222.5522.5522.4060,300
Jan 30, 202423.7323.9723.6523.7123.5521,300
Jan 29, 202423.5723.8823.4123.8723.7143,300
Jan 26, 202423.5023.7323.4423.5123.3561,600
Jan 25, 202423.3823.4023.0323.3123.1657,900
Jan 24, 202423.9324.1422.7523.0322.8862,300
Jan 23, 202423.7123.8623.3723.4023.2548,700
Jan 22, 202423.1623.7823.1423.7723.6179,300
Jan 19, 202422.7722.9222.4522.8922.7433,900
Jan 18, 202422.5222.7022.4722.6722.5230,400
Jan 17, 202421.9322.5121.9022.4822.3340,600
Jan 16, 202422.6422.7122.2222.3022.1541,200
Jan 12, 202423.0923.6822.5622.9322.7879,700
Jan 11, 202423.0423.0422.5322.9022.7541,400
Jan 10, 202423.0323.1322.7623.1022.9555,900
Jan 09, 202423.3223.3423.0923.1623.0137,500
Jan 08, 202423.6423.7223.4123.6423.4843,000
Jan 05, 202422.7224.0422.7223.6623.50147,200
Jan 04, 202423.8823.9323.4923.7623.6069,800
Jan 03, 202424.4224.5123.6823.7223.5666,700
Jan 02, 202424.4424.9724.3224.5124.3545,900
Dec 29, 202325.1325.2624.6524.6524.4940,000
Dec 28, 202325.1025.3924.9925.0624.8967,400
Dec 27, 202325.2525.5725.0625.3425.1747,900
Dec 26, 202324.7925.2724.6525.2325.0658,700
Dec 22, 202324.4524.6724.3524.6624.5050,300
Dec 21, 202324.2424.2623.8924.2024.0451,000
Dec 20, 202324.0924.9023.8623.9123.7579,000
Dec 19, 202323.8524.4623.4924.4024.2472,600
Dec 18, 202323.7823.9323.4823.7223.5655,800
Dec 15, 202323.9323.9323.2023.6723.51164,400
Dec 14, 202323.3923.8223.1123.5523.3989,300
Dec 13, 202321.9923.1521.8022.9722.82126,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...