5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-9.35%
3 MONTH PERFORMANCE
-10.55%
6 MONTH PERFORMANCE
-2.73%
YEAR-TO-DATE PERFORMANCE
-3.00%
1 YEAR PERFORMANCE
+11.39%
Business First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.01 | $24.05 (0.17%) | $24.32 | $23.80 | 82,287 | $607.64 M |
| 03/11/2025 | $24.20 | $24.01 (-0.79%) | $24.30 | $23.25 | 123,100 | $606.62 M |
| 03/10/2025 | $24.70 | $24.05 (-2.63%) | $24.71 | $24.00 | 100,200 | $607.64 M |
| 03/07/2025 | $25.02 | $25.03 (0.04%) | $25.22 | $24.62 | 61,433 | $632.40 M |
| 03/06/2025 | $25.03 | $25.07 (0.16%) | $25.17 | $24.67 | 56,717 | $633.41 M |
| 03/05/2025 | $25.34 | $25.29 (-0.2%) | $25.59 | $24.94 | 78,000 | $638.96 M |
| 03/04/2025 | $25.91 | $25.44 (-1.81%) | $26.09 | $25.33 | 70,500 | $642.75 M |
| 03/03/2025 | $26.55 | $26.30 (-0.94%) | $26.82 | $26.10 | 77,800 | $664.48 M |
| 02/28/2025 | $26.22 | $26.53 (1.18%) | $26.61 | $25.94 | 119,512 | $670.29 M |
| 02/27/2025 | $26.06 | $26.08 (0.08%) | $26.30 | $25.95 | 60,533 | $658.92 M |
| 02/26/2025 | $26.34 | $26.18 (-0.61%) | $26.51 | $25.96 | 66,429 | $661.45 M |
| 02/25/2025 | $26.14 | $26.30 (0.61%) | $26.59 | $25.96 | 97,347 | $664.48 M |
| 02/24/2025 | $26.40 | $25.93 (-1.78%) | $26.44 | $25.79 | 137,405 | $655.13 M |
| 02/21/2025 | $27.42 | $26.29 (-4.12%) | $27.42 | $26.26 | 91,200 | $664.23 M |
| 02/20/2025 | $27.38 | $27.12 (-0.95%) | $27.41 | $26.75 | 67,842 | $685.20 M |
| 02/19/2025 | $27.29 | $27.58 (1.06%) | $27.66 | $27.23 | 87,800 | $696.82 M |
| 02/18/2025 | $27.38 | $27.60 (0.8%) | $27.70 | $27.37 | 114,500 | $697.33 M |
| 02/14/2025 | $27.41 | $27.44 (0.11%) | $27.70 | $27.21 | 60,400 | $693.29 M |
| 02/13/2025 | $27.58 | $27.50 (-0.29%) | $27.59 | $27.17 | 54,600 | $694.80 M |
| 02/12/2025 | $27.40 | $27.41 (0.04%) | $27.91 | $27.35 | 103,200 | $692.53 M |
| 02/11/2025 | $27.19 | $27.93 (2.72%) | $27.96 | $27.08 | 66,400 | $705.67 M |
| 02/10/2025 | $27.53 | $27.39 (-0.51%) | $27.79 | $27.20 | 97,400 | $692.02 M |
| 02/07/2025 | $27.93 | $27.48 (-1.61%) | $28.08 | $27.12 | 64,638 | $694.30 M |
| 02/06/2025 | $27.55 | $27.96 (1.49%) | $28.02 | $27.42 | 63,500 | $706.42 M |
| 02/05/2025 | $27.23 | $27.45 (0.81%) | $27.45 | $26.81 | 73,200 | $693.54 M |
| 02/04/2025 | $26.55 | $27.11 (2.11%) | $27.19 | $26.30 | 80,637 | $684.95 M |
| 02/03/2025 | $26.26 | $26.58 (1.22%) | $26.91 | $26.10 | 94,909 | $671.56 M |
| 01/31/2025 | $27.12 | $26.99 (-0.48%) | $27.26 | $26.82 | 92,100 | $681.92 M |
| 01/30/2025 | $27.80 | $27.17 (-2.27%) | $27.81 | $26.98 | 106,812 | $686.46 M |
| 01/29/2025 | $27.31 | $27.42 (0.4%) | $27.80 | $27.17 | 101,515 | $692.78 M |
| 01/28/2025 | $27.73 | $27.29 (-1.59%) | $27.87 | $27.21 | 132,700 | $689.50 M |
| 01/27/2025 | $27.56 | $27.71 (0.54%) | $28.30 | $27.21 | 216,624 | $700.11 M |
| 01/24/2025 | $26.35 | $27.69 (5.09%) | $27.69 | $26.25 | 250,300 | $699.60 M |
| 01/23/2025 | $25.28 | $25.44 (0.63%) | $25.96 | $25.21 | 176,600 | $642.75 M |
| 01/22/2025 | $25.83 | $25.44 (-1.51%) | $25.85 | $25.35 | 123,700 | $642.75 M |
| 01/21/2025 | $25.76 | $26.02 (1.01%) | $26.20 | $25.76 | 144,600 | $657.41 M |
| 01/17/2025 | $25.27 | $25.58 (1.23%) | $25.61 | $25.10 | 119,900 | $646.29 M |
| 01/16/2025 | $25.14 | $25.13 (-0.04%) | $25.26 | $24.82 | 101,249 | $634.92 M |
| 01/15/2025 | $25.03 | $25.37 (1.36%) | $25.56 | $24.80 | 148,100 | $640.99 M |
| 01/14/2025 | $23.69 | $24.54 (3.59%) | $24.66 | $23.69 | 131,621 | $620.02 M |
| 01/13/2025 | $23.01 | $23.50 (2.13%) | $23.60 | $23.01 | 72,300 | $593.74 M |
| 01/10/2025 | $23.86 | $23.34 (-2.18%) | $23.86 | $22.95 | 67,916 | $589.70 M |
| 01/08/2025 | $24.24 | $24.30 (0.25%) | $24.50 | $24.07 | 59,600 | $613.95 M |
| 01/07/2025 | $24.94 | $24.49 (-1.8%) | $25.10 | $24.30 | 141,739 | $618.75 M |
| 01/06/2025 | $24.98 | $24.93 (-0.2%) | $25.41 | $24.90 | 109,700 | $629.87 M |
| 01/03/2025 | $25.25 | $25.04 (-0.83%) | $25.25 | $24.54 | 96,642 | $632.65 M |
| 01/02/2025 | $25.86 | $24.98 (-3.4%) | $26.18 | $24.98 | 99,915 | $631.13 M |
| 12/31/2024 | $25.70 | $25.70 (0%) | $26.02 | $25.43 | 85,921 | $649.32 M |
| 12/30/2024 | $25.61 | $25.73 (0.47%) | $25.85 | $25.34 | 47,400 | $650.08 M |
| 12/27/2024 | $26.01 | $25.71 (-1.15%) | $26.27 | $25.42 | 55,200 | $649.58 M |
| 12/26/2024 | $25.81 | $26.18 (1.43%) | $26.20 | $25.72 | 34,344 | $661.45 M |
| 12/24/2024 | $25.80 | $25.94 (0.54%) | $26.04 | $25.63 | 26,037 | $655.39 M |
| 12/23/2024 | $25.86 | $25.82 (-0.15%) | $26.02 | $25.66 | 83,709 | $652.36 M |
| 12/20/2024 | $25.57 | $25.94 (1.45%) | $26.43 | $25.49 | 473,416 | $655.39 M |
| 12/19/2024 | $26.11 | $25.82 (-1.11%) | $26.58 | $25.52 | 198,930 | $652.36 M |
| 12/18/2024 | $27.24 | $25.67 (-5.76%) | $27.35 | $25.36 | 190,700 | $648.57 M |
| 12/17/2024 | $27.57 | $27.02 (-1.99%) | $27.86 | $26.86 | 158,900 | $682.67 M |
| 12/16/2024 | $27.99 | $27.78 (-0.75%) | $28.07 | $27.70 | 124,131 | $701.88 M |
| 12/13/2024 | $28.16 | $27.87 (-1.03%) | $28.16 | $27.61 | 82,500 | $704.15 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.
