S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Business First Bancshares Inc (BFST)
Business First Bancshares Inc (BFST) Historical

BFST Business First Bancshares Inc

20.12

0.00 (0.00%)

Pre Market

Last Updated: 03:09:50

Delayed by 15 minutes

BFST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	20.12	-0.41	-2.00%	20.47	20.52	19.98	21,046
Jun 12 2024	20.53	0.31	1.53%	18.97	21.08	18.97	48,060
Jun 11 2024	20.22	-0.05	-0.25%	20.05	20.26	19.92	41,565
Jun 10 2024	20.27	-0.30	-1.46%	20.43	20.43	20.09	43,643
Jun 07 2024	20.57	-0.03	-0.15%	20.38	20.74	20.2895	31,097
Jun 06 2024	20.60	0.00	0.00%	20.49	20.64	20.34	26,538
Jun 05 2024	20.60	0.03	0.15%	20.68	20.68	20.2692	26,384
Jun 04 2024	20.57	-0.24	-1.15%	20.58	20.65	20.26	28,205
Jun 03 2024	20.81	-0.64	-2.98%	21.64	21.64	20.76	39,615
May 31 2024	21.45	0.36	1.71%	21.35	21.63	21.2108	119,719
May 30 2024	21.09	0.70	3.43%	20.63	21.14	20.33	52,629
May 29 2024	20.39	-0.65	-3.09%	20.53	20.625	20.32	40,891
May 28 2024	21.04	0.03	0.14%	21.18	21.30	20.89	35,511
May 24 2024	21.01	0.04	0.19%	21.10	21.34	20.84	35,963
May 23 2024	20.97	-0.46	-2.15%	21.46	21.46	20.71	55,348
May 22 2024	21.43	-0.08	-0.37%	21.49	21.69	21.25	52,978
May 21 2024	21.51	0.21	0.99%	21.23	21.53	21.23	24,129
May 20 2024	21.30	-0.45	-2.07%	21.69	21.855	21.30	35,231
May 17 2024	21.75	0.40	1.87%	21.30	21.76	21.30	58,677
May 16 2024	21.35	0.07	0.33%	21.31	21.569	21.1619	72,033
May 15 2024	21.28	0.04	0.19%	21.39	21.40	21.18	43,846
May 14 2024	21.24	0.08	0.38%	21.31	21.45	20.91	50,968
May 13 2024	21.16	0.06	0.28%	21.32	21.44	21.11	23,344
May 10 2024	21.10	-0.38	-1.77%	21.35	21.79	21.07	60,483
May 09 2024	21.48	0.04	0.19%	21.50	21.61	21.34	58,702
May 08 2024	21.44	0.16	0.75%	21.05	21.47	21.05	132,540
May 07 2024	21.28	-0.06	-0.28%	21.44	21.65	21.17	45,860
May 06 2024	21.34	0.34	1.62%	21.20	21.40	20.93	66,210
May 03 2024	21.00	0.10	0.48%	21.00	21.21	20.865	80,955
May 02 2024	20.90	0.20	0.97%	20.93	21.39	20.77	51,737
May 01 2024	20.70	0.51	2.53%	20.30	20.89	20.30	55,885
Apr 30 2024	20.19	-0.35	-1.70%	20.38	20.46	20.19	46,309
Apr 29 2024	20.54	-0.12	-0.58%	20.73	20.80	20.3601	47,008
Apr 26 2024	20.66	-1.11	-5.10%	21.51	21.51	20.55	64,611
Apr 25 2024	21.77	-0.27	-1.23%	21.87	21.92	21.625	49,311
Apr 24 2024	22.04	0.10	0.46%	21.74	22.19	21.53	48,224
Apr 23 2024	21.94	0.37	1.72%	21.61	22.19	21.44	50,853
Apr 22 2024	21.57	0.52	2.47%	21.25	21.78	21.25	53,114
Apr 19 2024	21.05	0.48	2.33%	20.49	21.19	20.49	74,910
Apr 18 2024	20.57	0.40	1.98%	20.18	20.73	20.18	54,382
Apr 17 2024	20.17	-0.03	-0.15%	20.46	20.46	20.11	43,447
Apr 16 2024	20.20	-0.06	-0.30%	19.98	20.46	19.855	33,595
Apr 15 2024	20.26	-0.14	-0.69%	20.56	20.655	20.17	30,244
Apr 12 2024	20.40	0.19	0.94%	20.06	20.40	20.06	28,267
Apr 11 2024	20.21	0.06	0.30%	20.17	20.26	19.88	32,522
Apr 10 2024	20.15	-1.26	-5.89%	20.93	20.95	19.96	67,483
Apr 09 2024	21.41	0.29	1.37%	21.31	21.54	21.30	31,262
Apr 08 2024	21.12	0.25	1.20%	20.82	21.48	20.8168	37,319
Apr 05 2024	20.87	0.03	0.14%	20.76	21.01	20.70	30,464
Apr 04 2024	20.84	0.10	0.48%	21.02	21.26	20.67	37,306
Apr 03 2024	20.74	-0.13	-0.62%	20.69	20.94	20.46	52,981
Apr 02 2024	20.87	-0.84	-3.87%	21.57	21.57	20.66	46,970
Apr 01 2024	21.71	-0.57	-2.56%	22.27	22.36	21.59	40,812
Mar 28 2024	22.28	-0.07	-0.31%	22.23	22.495	21.96	98,698
Mar 27 2024	22.35	0.98	4.59%	21.58	22.42	21.58	52,599
Mar 26 2024	21.37	-0.41	-1.88%	21.94	21.94	21.32	36,421
Mar 25 2024	21.78	0.09	0.41%	21.81	22.22	21.55	23,567
Mar 22 2024	21.69	-0.70	-3.13%	22.50	22.54	21.58	35,232
Mar 21 2024	22.39	0.21	0.95%	22.32	22.51	22.0341	43,654
Mar 20 2024	22.18	0.75	3.50%	21.34	22.34	21.24	39,784
Mar 19 2024	21.43	0.34	1.61%	21.30	21.565	21.10	38,187
Mar 18 2024	21.09	-0.15	-0.71%	21.23	21.68	21.03	36,955

Business First Bancshares

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions