5 DAY PERFORMANCE
-12.83%
1 MONTH PERFORMANCE
-6.97%
3 MONTH PERFORMANCE
-5.08%
6 MONTH PERFORMANCE
-4.06%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
-17.83%
Business First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $26.80 | $27.54 (2.78%) | $27.71 | $26.72 | 123.76 K | $799.92 M |
| 12/09/2025 | $26.62 | $26.79 (0.64%) | $27.03 | $26.28 | 140.61 K | $791.50 M |
| 12/08/2025 | $26.99 | $26.67 (-1.19%) | $26.99 | $26.58 | 84.60 K | $787.95 M |
| 12/05/2025 | $26.74 | $26.81 (0.26%) | $27.03 | $26.72 | 78.31 K | $792.09 M |
| 12/04/2025 | $26.80 | $26.88 (0.3%) | $26.93 | $26.68 | 63.90 K | $794.15 M |
| 12/03/2025 | $26.38 | $26.90 (1.97%) | $26.92 | $26.38 | 93.01 K | $794.75 M |
| 12/02/2025 | $26.50 | $26.26 (-0.91%) | $26.55 | $26.21 | 59.50 K | $775.84 M |
| 12/01/2025 | $25.81 | $26.29 (1.86%) | $26.45 | $25.81 | 71.92 K | $776.72 M |
| 11/28/2025 | $26.40 | $26.02 (-1.44%) | $26.40 | $25.98 | 38.94 K | $768.75 M |
| 11/26/2025 | $26.40 | $26.25 (-0.57%) | $26.65 | $26.08 | 124.50 K | $775.54 M |
| 11/25/2025 | $25.79 | $26.47 (2.64%) | $26.58 | $25.79 | 115.95 K | $782.04 M |
| 11/24/2025 | $25.70 | $25.59 (-0.43%) | $25.70 | $25.11 | 159.40 K | $756.04 M |
| 11/21/2025 | $25.00 | $25.72 (2.88%) | $25.88 | $25.00 | 216.90 K | $759.88 M |
| 11/20/2025 | $24.77 | $25.00 (0.93%) | $25.25 | $24.65 | 223.74 K | $738.61 M |
| 11/19/2025 | $24.48 | $24.65 (0.69%) | $24.82 | $24.46 | 224.70 K | $728.27 M |
| 11/18/2025 | $24.24 | $24.45 (0.87%) | $24.69 | $24.24 | 158.40 K | $722.36 M |
| 11/17/2025 | $25.11 | $24.25 (-3.42%) | $25.24 | $24.19 | 173.80 K | $716.45 M |
| 11/14/2025 | $25.11 | $25.18 (0.28%) | $25.21 | $24.92 | 143.50 K | $743.93 M |
| 11/13/2025 | $25.07 | $25.26 (0.76%) | $25.34 | $25.00 | 123.50 K | $746.29 M |
| 11/12/2025 | $25.26 | $25.18 (-0.32%) | $25.50 | $25.13 | 86.20 K | $743.93 M |
| 11/11/2025 | $25.21 | $25.32 (0.44%) | $25.44 | $25.04 | 53.80 K | $748.06 M |
| 11/10/2025 | $24.78 | $25.12 (1.37%) | $25.14 | $24.60 | 71.90 K | $742.16 M |
| 11/07/2025 | $24.60 | $24.66 (0.24%) | $24.79 | $24.56 | 113.30 K | $728.57 M |
| 11/06/2025 | $24.90 | $24.60 (-1.2%) | $24.97 | $24.57 | 49.00 K | $726.79 M |
| 11/05/2025 | $24.75 | $24.97 (0.89%) | $25.15 | $24.72 | 71.83 K | $737.72 M |
| 11/04/2025 | $24.53 | $24.62 (0.37%) | $24.77 | $24.50 | 76.94 K | $727.38 M |
| 11/03/2025 | $24.47 | $24.69 (0.9%) | $24.74 | $24.06 | 81.10 K | $729.45 M |
| 10/31/2025 | $24.50 | $24.52 (0.08%) | $24.71 | $24.39 | 145.10 K | $724.43 M |
| 10/30/2025 | $24.53 | $24.54 (0.04%) | $25.82 | $24.50 | 99.01 K | $725.02 M |
| 10/29/2025 | $24.79 | $24.74 (-0.2%) | $25.57 | $24.42 | 152.80 K | $730.93 M |
| 10/28/2025 | $24.09 | $24.48 (1.62%) | $24.56 | $23.55 | 202.80 K | $723.25 M |
| 10/27/2025 | $25.01 | $24.26 (-3%) | $25.16 | $24.23 | 118.50 K | $716.75 M |
| 10/24/2025 | $24.03 | $25.01 (4.08%) | $25.49 | $23.88 | 183.40 K | $738.91 M |
| 10/23/2025 | $23.47 | $23.40 (-0.3%) | $23.47 | $23.08 | 126.30 K | $691.34 M |
| 10/22/2025 | $23.31 | $23.39 (0.34%) | $23.76 | $23.26 | 119.40 K | $691.04 M |
| 10/21/2025 | $23.07 | $23.31 (1.04%) | $23.38 | $23.07 | 65.80 K | $688.68 M |
| 10/20/2025 | $23.03 | $23.17 (0.61%) | $23.24 | $22.81 | 99.33 K | $679.58 M |
| 10/17/2025 | $22.94 | $22.81 (-0.57%) | $23.06 | $22.78 | 107.00 K | $669.02 M |
| 10/16/2025 | $23.78 | $22.73 (-4.42%) | $23.87 | $22.56 | 120.10 K | $666.67 M |
| 10/15/2025 | $24.13 | $23.86 (-1.12%) | $24.18 | $23.68 | 103.70 K | $699.81 M |
| 10/14/2025 | $23.11 | $23.96 (3.68%) | $24.02 | $23.08 | 85.52 K | $702.75 M |
| 10/13/2025 | $23.07 | $23.21 (0.61%) | $23.26 | $22.73 | 100.13 K | $680.75 M |
| 10/10/2025 | $23.44 | $22.81 (-2.69%) | $23.85 | $22.76 | 106.50 K | $669.02 M |
| 10/09/2025 | $23.51 | $23.46 (-0.21%) | $23.64 | $23.30 | 70.04 K | $688.08 M |
| 10/08/2025 | $23.83 | $23.60 (-0.97%) | $23.83 | $23.49 | 69.04 K | $692.19 M |
| 10/07/2025 | $23.68 | $23.67 (-0.04%) | $23.98 | $23.61 | 90.34 K | $694.24 M |
| 10/06/2025 | $23.61 | $23.70 (0.38%) | $23.98 | $23.40 | 130.30 K | $695.12 M |
| 10/03/2025 | $23.16 | $23.37 (0.91%) | $23.63 | $23.16 | 117.00 K | $685.44 M |
| 10/02/2025 | $23.36 | $23.16 (-0.86%) | $23.40 | $23.04 | 77.30 K | $679.28 M |
| 10/01/2025 | $23.41 | $23.42 (0.04%) | $23.81 | $23.16 | 89.82 K | $686.91 M |
| 09/30/2025 | $23.61 | $23.61 (0%) | $23.95 | $23.40 | 98.72 K | $692.48 M |
| 09/29/2025 | $24.27 | $23.70 (-2.35%) | $24.27 | $23.67 | 88.20 K | $695.12 M |
| 09/26/2025 | $24.02 | $24.21 (0.79%) | $24.32 | $24.02 | 78.95 K | $710.08 M |
| 09/25/2025 | $24.01 | $23.97 (-0.17%) | $24.18 | $23.91 | 118.70 K | $703.04 M |
| 09/24/2025 | $24.13 | $24.07 (-0.25%) | $24.41 | $23.82 | 118.20 K | $705.97 M |
| 09/23/2025 | $24.17 | $24.15 (-0.08%) | $24.54 | $24.11 | 86.80 K | $708.32 M |
| 09/22/2025 | $24.17 | $24.08 (-0.37%) | $24.32 | $24.01 | 75.90 K | $706.27 M |
| 09/19/2025 | $24.63 | $24.21 (-1.71%) | $24.63 | $24.01 | 225.53 K | $710.08 M |
| 09/18/2025 | $24.09 | $24.63 (2.24%) | $24.66 | $24.09 | 81.80 K | $722.40 M |
| 09/17/2025 | $24.04 | $23.97 (-0.29%) | $24.84 | $23.86 | 99.30 K | $703.04 M |
| 09/16/2025 | $24.31 | $23.92 (-1.6%) | $24.31 | $23.76 | 76.90 K | $701.57 M |
| 09/15/2025 | $24.44 | $24.44 (0%) | $24.56 | $24.26 | 94.40 K | $716.83 M |
| 09/12/2025 | $24.68 | $24.41 (-1.09%) | $24.75 | $24.38 | 75.91 K | $715.95 M |
| 09/11/2025 | $24.66 | $24.82 (0.65%) | $24.94 | $24.48 | 78.20 K | $727.97 M |
| 09/10/2025 | $24.64 | $24.62 (-0.08%) | $24.93 | $24.50 | 64.43 K | $722.10 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.
