5 DAY PERFORMANCE
-14.27%
1 MONTH PERFORMANCE
-14.77%
3 MONTH PERFORMANCE
-7.72%
6 MONTH PERFORMANCE
+2.87%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
+9.67%
Business First Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.85 | $30.80 (-0.16%) | $30.92 | $30.68 | 74.51 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 |
| 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 |
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.
