5 DAY PERFORMANCE
-16.56%
1 MONTH PERFORMANCE
-12.41%
3 MONTH PERFORMANCE
-3.73%
6 MONTH PERFORMANCE
-11.03%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
+15.84%
Business First Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $31.68 | $31.75 (0.22%) | $31.85 | $31.46 | 48.76 K | |
| 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 |
| 08/04/2026 | $31.97 | $32.07 (0.31%) | $32.33 | $31.80 | 241.00 K | $1.04 B |
| 08/03/2026 | $32.30 | $31.92 (-1.18%) | $32.38 | $31.78 | 344.04 K | $1.04 B |
| 07/31/2026 | $31.95 | $31.82 (-0.41%) | $31.95 | $31.31 | 232.70 K | $1.04 B |
| 07/30/2026 | $32.21 | $31.94 (-0.84%) | $32.39 | $31.86 | 327.10 K | $1.04 B |
| 07/29/2026 | $31.91 | $32.01 (0.31%) | $32.33 | $31.72 | 264.70 K | $1.04 B |
| 07/28/2026 | $31.50 | $32.08 (1.84%) | $32.09 | $31.50 | 235.72 K | $1.05 B |
| 07/27/2026 | $31.19 | $31.47 (0.9%) | $31.52 | $31.00 | 209.84 K | $1.03 B |
| 07/24/2026 | $30.61 | $31.16 (1.8%) | $31.45 | $30.05 | 355.03 K | $1.02 B |
| 07/23/2026 | $30.10 | $30.47 (1.23%) | $30.48 | $29.46 | 246.90 K | $992.71 M |
| 07/22/2026 | $30.84 | $30.49 (-1.13%) | $30.97 | $30.27 | 211.33 K | $993.36 M |
| 07/21/2026 | $30.68 | $30.85 (0.55%) | $30.91 | $30.39 | 181.00 K | $1.01 B |
| 07/20/2026 | $31.09 | $30.68 (-1.32%) | $31.09 | $30.41 | 217.22 K | $999.55 M |
| 07/17/2026 | $31.22 | $30.89 (-1.06%) | $31.35 | $30.75 | 240.20 K | $1.01 B |
| 07/16/2026 | $30.50 | $31.37 (2.85%) | $31.43 | $30.50 | 267.61 K | $1.02 B |
| 07/15/2026 | $30.23 | $30.46 (0.76%) | $30.66 | $30.14 | 162.60 K | $992.38 M |
| 07/14/2026 | $30.40 | $30.18 (-0.72%) | $30.78 | $30.06 | 155.80 K | $983.26 M |
| 07/13/2026 | $30.26 | $30.37 (0.36%) | $30.72 | $30.07 | 152.20 K | $989.45 M |
| 07/10/2026 | $30.19 | $30.17 (-0.07%) | $30.36 | $29.93 | 148.80 K | $982.94 M |
| 07/09/2026 | $29.64 | $30.08 (1.48%) | $30.42 | $29.52 | 324.11 K | $980.00 M |
| 07/08/2026 | $30.23 | $29.64 (-1.95%) | $30.23 | $29.50 | 209.50 K | $965.67 M |
| 07/07/2026 | $31.03 | $30.31 (-2.32%) | $31.21 | $30.27 | 241.90 K | $987.50 M |
| 07/06/2026 | $30.55 | $30.89 (1.11%) | $31.27 | $30.46 | 216.10 K | $1.01 B |
| 07/02/2026 | $31.50 | $30.64 (-2.73%) | $31.57 | $30.48 | 286.60 K | $998.25 M |
| 07/01/2026 | $30.73 | $31.42 (2.25%) | $31.49 | $30.73 | 255.13 K | $1.02 B |
| 06/30/2026 | $30.61 | $30.73 (0.39%) | $30.90 | $30.29 | 247.10 K | $1.00 B |
| 06/29/2026 | $30.53 | $30.67 (0.46%) | $30.69 | $30.22 | 241.80 K | $999.23 M |
| 06/26/2026 | $29.99 | $30.81 (2.73%) | $31.04 | $29.99 | 1.21 M | $1.00 B |
| 06/25/2026 | $30.15 | $30.09 (-0.2%) | $30.43 | $29.96 | 245.40 K | $980.33 M |
| 06/24/2026 | $29.70 | $30.15 (1.52%) | $30.24 | $29.67 | 373.24 K | $982.29 M |
| 06/23/2026 | $29.10 | $29.55 (1.55%) | $29.58 | $29.00 | 235.11 K | $962.74 M |
| 06/22/2026 | $28.71 | $29.00 (1.01%) | $29.19 | $28.71 | 250.28 K | $944.82 M |
| 06/18/2026 | $28.85 | $28.77 (-0.28%) | $29.00 | $28.52 | 711.50 K | $937.32 M |
| 06/17/2026 | $28.73 | $28.56 (-0.59%) | $29.00 | $28.35 | 359.60 K | $930.48 M |
| 06/16/2026 | $28.99 | $28.73 (-0.9%) | $29.25 | $28.49 | 206.83 K | $936.02 M |
| 06/15/2026 | $29.42 | $28.77 (-2.21%) | $29.45 | $28.71 | 220.30 K | $937.32 M |
| 06/12/2026 | $29.24 | $29.24 (0%) | $29.51 | $29.17 | 207.24 K | $952.64 M |
| 06/11/2026 | $29.00 | $29.08 (0.28%) | $29.28 | $28.63 | 222.00 K | $947.42 M |
| 06/10/2026 | $28.96 | $28.90 (-0.21%) | $29.24 | $28.70 | 242.64 K | $941.56 M |
| 06/09/2026 | $28.68 | $28.69 (0.03%) | $29.40 | $28.68 | 234.00 K | $934.72 M |
| 06/08/2026 | $28.59 | $28.48 (-0.38%) | $28.85 | $28.47 | 215.80 K | $927.88 M |
| 06/05/2026 | $28.36 | $28.45 (0.32%) | $28.68 | $28.36 | 160.02 K | $926.90 M |
| 06/04/2026 | $28.11 | $28.40 (1.03%) | $28.61 | $28.11 | 197.64 K | $925.27 M |
| 06/03/2026 | $27.99 | $27.73 (-0.93%) | $27.99 | $27.59 | 166.00 K | $903.44 M |
| 06/02/2026 | $27.80 | $28.15 (1.26%) | $28.29 | $27.80 | 196.51 K | $917.13 M |
| 06/01/2026 | $28.13 | $27.96 (-0.6%) | $28.36 | $27.70 | 164.65 K | $910.93 M |
| 05/29/2026 | $28.20 | $28.48 (0.99%) | $28.76 | $28.06 | 325.04 K | $927.88 M |
| 05/28/2026 | $28.03 | $28.24 (0.75%) | $28.34 | $27.84 | 206.72 K | $920.06 M |
| 05/27/2026 | $28.27 | $28.13 (-0.5%) | $28.40 | $27.76 | 150.83 K | $916.47 M |
| 05/26/2026 | $27.91 | $28.20 (1.04%) | $28.22 | $27.84 | 148.34 K | $918.75 M |
| 05/22/2026 | $28.10 | $27.84 (-0.93%) | $28.36 | $27.84 | 200.25 K | $907.03 M |
| 05/21/2026 | $27.59 | $28.01 (1.52%) | $28.05 | $27.29 | 161.40 K | $912.56 M |
| 05/20/2026 | $27.07 | $27.88 (2.99%) | $27.92 | $26.99 | 310.04 K | $908.33 M |
| 05/19/2026 | $27.03 | $27.07 (0.15%) | $27.31 | $26.84 | 102.40 K | $881.94 M |
| 05/18/2026 | $26.84 | $27.23 (1.45%) | $27.52 | $26.84 | 154.14 K | $887.15 M |
| 05/15/2026 | $27.11 | $26.84 (-1%) | $27.49 | $26.63 | 205.53 K | $874.45 M |
| 05/14/2026 | $27.18 | $27.14 (-0.15%) | $27.50 | $27.01 | 129.45 K | $884.22 M |
| 05/13/2026 | $26.95 | $27.04 (0.33%) | $27.14 | $26.91 | 188.50 K | $880.96 M |
| 05/12/2026 | $27.19 | $27.08 (-0.4%) | $27.23 | $26.77 | 170.80 K | $882.26 M |
| 05/11/2026 | $27.68 | $27.22 (-1.66%) | $27.74 | $27.17 | 221.90 K | $886.83 M |
| 05/08/2026 | $27.53 | $27.68 (0.54%) | $27.81 | $27.53 | 109.10 K | $901.81 M |
| 05/07/2026 | $27.68 | $27.58 (-0.36%) | $27.83 | $27.53 | 131.82 K | $898.55 M |
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.
