5 DAY PERFORMANCE
-7.72%
1 MONTH PERFORMANCE
-4.63%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
-1.37%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
+11.32%
Business First Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.14 | $29.00 (-0.48%) | $29.19 | $28.71 | 244.69 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 |
| 05/06/2026 | $27.80 | $27.65 (-0.54%) | $27.89 | $27.58 | 109.70 K | $900.84 M |
| 05/05/2026 | $27.03 | $27.45 (1.55%) | $27.46 | $26.85 | 185.34 K | $894.32 M |
| 05/04/2026 | $27.25 | $27.03 (-0.81%) | $27.46 | $26.80 | 186.90 K | $880.64 M |
| 05/01/2026 | $27.40 | $27.50 (0.36%) | $27.72 | $27.12 | 132.14 K | $895.95 M |
| 04/30/2026 | $26.75 | $27.38 (2.36%) | $27.56 | $26.74 | 207.53 K | $892.04 M |
| 04/29/2026 | $27.33 | $26.94 (-1.43%) | $27.58 | $26.76 | 232.62 K | $877.70 M |
| 04/28/2026 | $27.37 | $27.50 (0.47%) | $27.79 | $27.17 | 155.50 K | $895.95 M |
| 04/27/2026 | $28.01 | $27.01 (-3.57%) | $28.49 | $26.69 | 332.82 K | $879.98 M |
| 04/24/2026 | $28.14 | $28.26 (0.43%) | $28.55 | $28.00 | 162.30 K | $920.71 M |
| 04/23/2026 | $28.33 | $28.53 (0.71%) | $28.58 | $28.11 | 112.73 K | $929.51 M |
| 04/22/2026 | $28.34 | $28.21 (-0.46%) | $28.58 | $26.93 | 198.81 K | $919.08 M |
| 04/21/2026 | $28.98 | $28.33 (-2.24%) | $29.01 | $28.27 | 126.50 K | $922.99 M |
| 04/20/2026 | $28.86 | $29.00 (0.49%) | $29.22 | $28.86 | 110.62 K | $944.82 M |
| 04/17/2026 | $28.59 | $29.00 (1.43%) | $29.44 | $28.59 | 232.33 K | $944.82 M |
| 04/16/2026 | $28.35 | $28.15 (-0.71%) | $28.63 | $28.10 | 126.35 K | $917.13 M |
| 04/15/2026 | $28.68 | $28.54 (-0.49%) | $28.86 | $28.33 | 145.73 K | $929.83 M |
| 04/14/2026 | $28.49 | $28.68 (0.67%) | $28.80 | $28.10 | 208.00 K | $934.39 M |
| 04/13/2026 | $28.42 | $28.63 (0.74%) | $28.67 | $28.19 | 141.50 K | $932.76 M |
| 04/10/2026 | $28.74 | $28.56 (-0.63%) | $28.74 | $28.33 | 166.90 K | $930.48 M |
| 04/09/2026 | $28.13 | $28.76 (2.24%) | $28.92 | $28.13 | 352.71 K | $937.00 M |
| 04/08/2026 | $28.41 | $28.28 (-0.46%) | $28.87 | $28.03 | 196.20 K | $921.36 M |
| 04/07/2026 | $27.64 | $27.67 (0.11%) | $27.88 | $27.42 | 425.90 K | $901.49 M |
| 04/06/2026 | $27.50 | $27.57 (0.25%) | $27.69 | $27.23 | 142.24 K | $898.23 M |
| 04/02/2026 | $27.02 | $27.53 (1.89%) | $27.55 | $26.88 | 150.34 K | $896.93 M |
| 04/01/2026 | $27.18 | $27.39 (0.77%) | $27.62 | $27.18 | 143.80 K | $892.36 M |
| 03/31/2026 | $27.24 | $27.04 (-0.73%) | $27.24 | $26.77 | 105.70 K | $880.96 M |
| 03/30/2026 | $26.89 | $26.83 (-0.22%) | $26.99 | $26.57 | 163.70 K | $874.12 M |
| 03/27/2026 | $26.66 | $26.60 (-0.23%) | $26.71 | $26.43 | 122.63 K | $866.63 M |
| 03/26/2026 | $26.50 | $26.84 (1.28%) | $26.88 | $26.50 | 118.11 K | $874.45 M |
| 03/25/2026 | $27.30 | $26.78 (-1.9%) | $27.44 | $26.61 | 167.94 K | $872.49 M |
| 03/24/2026 | $26.54 | $27.04 (1.88%) | $27.32 | $26.51 | 240.50 K | $880.96 M |
| 03/23/2026 | $26.50 | $26.81 (1.17%) | $27.10 | $26.37 | 234.83 K | $873.47 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.
