5 DAY PERFORMANCE
-16.51%
1 MONTH PERFORMANCE
-13.99%
3 MONTH PERFORMANCE
-17.01%
6 MONTH PERFORMANCE
-3.28%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
+6.33%
Business First Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.37 | $32.28 (-3.27%) | $33.69 | $32.13 | 204.51 K | |
| 11/04/2026 | $33.03 | $32.98 (-0.15%) | $33.60 | $32.74 | 210.20 K | $1.07 B |
| 11/03/2026 | $32.69 | $32.26 (-1.32%) | $32.69 | $32.14 | 148.90 K | $1.05 B |
| 11/02/2026 | $32.04 | $32.72 (2.12%) | $32.86 | $31.08 | 219.12 K | $1.06 B |
| 10/30/2026 | $32.12 | $31.80 (-1%) | $32.33 | $31.66 | 171.80 K | $1.03 B |
| 10/29/2026 | $31.96 | $31.77 (-0.59%) | $32.18 | $31.64 | 189.27 K | $1.03 B |
| 10/28/2026 | $31.88 | $31.64 (-0.75%) | $31.93 | $31.40 | 161.64 K | $1.03 B |
| 10/27/2026 | $31.97 | $31.87 (-0.31%) | $32.15 | $31.64 | 177.50 K | $1.04 B |
| 10/26/2026 | $31.05 | $31.82 (2.48%) | $31.96 | $31.05 | 209.70 K | $1.03 B |
| 10/23/2026 | $31.65 | $31.80 (0.47%) | $32.09 | $31.65 | 173.72 K | $1.03 B |
| 10/22/2026 | $31.39 | $31.94 (1.75%) | $32.04 | $31.39 | 176.84 K | $1.04 B |
| 10/21/2026 | $31.50 | $31.36 (-0.44%) | $31.55 | $31.16 | 164.41 K | $1.02 B |
| 10/20/2026 | $31.11 | $31.57 (1.48%) | $31.87 | $31.11 | 131.81 K | $1.03 B |
| 10/19/2026 | $31.16 | $31.06 (-0.32%) | $31.43 | $31.04 | 162.53 K | $1.01 B |
| 10/16/2026 | $31.20 | $31.31 (0.35%) | $31.65 | $31.18 | 155.93 K | $1.02 B |
| 10/15/2026 | $30.93 | $31.13 (0.65%) | $31.39 | $30.86 | 170.70 K | $1.01 B |
| 10/14/2026 | $30.37 | $30.74 (1.22%) | $30.83 | $30.37 | 209.31 K | $1.00 B |
| 10/13/2026 | $30.92 | $30.80 (-0.39%) | $31.18 | $30.61 | 168.94 K | $1.00 B |
| 10/12/2026 | $30.44 | $30.82 (1.25%) | $30.95 | $30.44 | 165.72 K | $1.00 B |
| 10/09/2026 | $30.57 | $30.49 (-0.26%) | $30.74 | $30.47 | 218.40 K | $993.36 M |
| 10/08/2026 | $30.32 | $30.71 (1.29%) | $30.81 | $30.27 | 217.52 K | $1.00 B |
| 10/07/2026 | $30.52 | $30.44 (-0.26%) | $30.67 | $30.25 | 170.50 K | $991.73 M |
| 10/06/2026 | $30.98 | $30.74 (-0.77%) | $31.12 | $30.73 | 153.50 K | $1.00 B |
| 10/05/2026 | $30.90 | $30.87 (-0.1%) | $31.01 | $30.74 | 256.74 K | $1.01 B |
| 10/02/2026 | $30.78 | $30.90 (0.39%) | $31.08 | $30.61 | 192.81 K | $1.01 B |
| 10/01/2026 | $29.89 | $30.46 (1.91%) | $30.47 | $29.51 | 306.00 K | $992.38 M |
| 09/30/2026 | $30.40 | $30.09 (-1.02%) | $30.51 | $29.95 | 202.71 K | $980.33 M |
| 09/29/2026 | $30.61 | $30.41 (-0.65%) | $30.84 | $30.16 | 201.91 K | $990.76 M |
| 09/28/2026 | $30.80 | $30.67 (-0.42%) | $30.95 | $30.64 | 217.10 K | $999.23 M |
| 09/25/2026 | $30.77 | $30.86 (0.29%) | $30.99 | $30.66 | 176.30 K | $1.01 B |
| 09/24/2026 | $30.47 | $30.63 (0.53%) | $30.68 | $30.29 | 196.84 K | $997.92 M |
| 09/23/2026 | $30.53 | $30.35 (-0.59%) | $30.71 | $30.35 | 188.10 K | $988.80 M |
| 09/22/2026 | $30.89 | $30.67 (-0.71%) | $31.08 | $30.54 | 182.33 K | $999.23 M |
| 09/21/2026 | $30.85 | $30.70 (-0.49%) | $30.92 | $30.68 | 167.10 K | $1.00 B |
| 09/18/2026 | $30.71 | $30.82 (0.36%) | $30.94 | $30.49 | 486.40 K | $1.00 B |
| 09/17/2026 | $31.26 | $30.83 (-1.38%) | $31.29 | $30.82 | 165.65 K | $1.00 B |
| 09/16/2026 | $31.42 | $30.97 (-1.43%) | $31.49 | $30.60 | 301.70 K | $1.01 B |
| 09/15/2026 | $31.51 | $31.48 (-0.1%) | $31.67 | $31.34 | 167.41 K | $1.03 B |
| 09/14/2026 | $31.45 | $31.48 (0.1%) | $31.73 | $31.29 | 219.10 K | $1.03 B |
| 09/11/2026 | $31.79 | $31.42 (-1.16%) | $31.90 | $31.20 | 169.94 K | $1.02 B |
| 09/10/2026 | $31.11 | $31.45 (1.09%) | $31.45 | $30.95 | 171.93 K | $1.02 B |
| 09/09/2026 | $31.10 | $31.11 (0.03%) | $31.40 | $31.00 | 181.83 K | $1.01 B |
| 09/08/2026 | $31.70 | $31.38 (-1.01%) | $31.72 | $31.32 | 171.70 K | $1.02 B |
| 09/04/2026 | $31.34 | $31.84 (1.6%) | $31.89 | $31.34 | 158.52 K | $1.04 B |
| 09/03/2026 | $31.56 | $31.49 (-0.22%) | $31.66 | $31.40 | 211.14 K | $1.03 B |
| 09/02/2026 | $30.84 | $31.31 (1.52%) | $31.45 | $30.66 | 207.40 K | $1.02 B |
| 09/01/2026 | $30.97 | $30.68 (-0.94%) | $31.19 | $30.54 | 285.13 K | $999.55 M |
| 08/31/2026 | $31.18 | $31.02 (-0.51%) | $31.24 | $30.99 | 166.10 K | $1.01 B |
| 08/28/2026 | $31.22 | $31.21 (-0.03%) | $31.48 | $31.20 | 177.40 K | $1.02 B |
| 08/27/2026 | $31.01 | $31.23 (0.71%) | $31.32 | $30.89 | 208.30 K | $1.02 B |
| 08/26/2026 | $31.24 | $31.13 (-0.35%) | $31.32 | $31.00 | 120.62 K | $1.01 B |
| 08/25/2026 | $31.31 | $31.16 (-0.48%) | $31.31 | $31.07 | 115.10 K | $1.02 B |
| 08/24/2026 | $31.21 | $31.30 (0.29%) | $31.51 | $31.21 | 146.71 K | $1.02 B |
| 08/21/2026 | $31.58 | $31.15 (-1.36%) | $31.58 | $31.00 | 305.62 K | $1.01 B |
| 08/20/2026 | $31.15 | $31.22 (0.22%) | $31.25 | $30.77 | 219.84 K | $1.02 B |
| 08/19/2026 | $32.03 | $31.05 (-3.06%) | $32.03 | $31.01 | 209.30 K | $1.01 B |
| 08/18/2026 | $32.16 | $31.97 (-0.59%) | $32.30 | $31.61 | 202.33 K | $1.04 B |
| 08/17/2026 | $31.95 | $32.11 (0.5%) | $32.28 | $31.95 | 190.80 K | $1.05 B |
| 08/14/2026 | $32.13 | $32.12 (-0.03%) | $32.30 | $31.98 | 171.20 K | $1.05 B |
| 08/13/2026 | $32.33 | $32.28 (-0.15%) | $32.53 | $32.20 | 146.50 K | $1.05 B |
| 08/12/2026 | $31.98 | $32.18 (0.63%) | $32.29 | $31.93 | 179.30 K | $1.05 B |
| 08/11/2026 | $31.59 | $31.98 (1.23%) | $32.00 | $31.59 | 217.03 K | $1.04 B |
| 08/10/2026 | $31.40 | $31.54 (0.45%) | $31.89 | $31.35 | 294.13 K | $1.03 B |
| 08/07/2026 | $31.64 | $31.66 (0.06%) | $31.98 | $31.26 | 328.10 K | $1.03 B |
| 08/06/2026 | $32.20 | $31.71 (-1.52%) | $32.25 | $31.61 | 261.60 K | $1.03 B |
| 08/05/2026 | $32.09 | $31.99 (-0.31%) | $32.13 | $31.74 | 187.43 K | $1.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
