5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
-11.03%
6 MONTH PERFORMANCE
+7.93%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
+12.88%
Business First Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.73 | $27.66 (-0.25%) | $27.89 | $27.58 | 58.11 K | $904.74 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 | $834.93 M |
| 04/23/2026 | $28.33 | $28.53 (0.71%) | $28.58 | $28.11 | 112.73 K | $842.90 M |
| 04/22/2026 | $28.34 | $28.21 (-0.46%) | $28.58 | $26.93 | 198.81 K | $833.45 M |
| 04/21/2026 | $28.98 | $28.33 (-2.24%) | $29.01 | $28.27 | 126.50 K | $836.99 M |
| 04/20/2026 | $28.86 | $29.00 (0.49%) | $29.22 | $28.86 | 110.62 K | $856.79 M |
| 04/17/2026 | $28.59 | $29.00 (1.43%) | $29.44 | $28.59 | 232.33 K | $856.79 M |
| 04/16/2026 | $28.35 | $28.15 (-0.71%) | $28.63 | $28.10 | 126.35 K | $831.68 M |
| 04/15/2026 | $28.68 | $28.54 (-0.49%) | $28.86 | $28.33 | 145.73 K | $843.20 M |
| 04/14/2026 | $28.49 | $28.68 (0.67%) | $28.80 | $28.10 | 208.00 K | $847.33 M |
| 04/13/2026 | $28.42 | $28.63 (0.74%) | $28.67 | $28.19 | 141.50 K | $845.86 M |
| 04/10/2026 | $28.74 | $28.56 (-0.63%) | $28.74 | $28.33 | 166.90 K | $843.79 M |
| 04/09/2026 | $28.13 | $28.76 (2.24%) | $28.92 | $28.13 | 352.71 K | $849.70 M |
| 04/08/2026 | $28.41 | $28.28 (-0.46%) | $28.87 | $28.03 | 196.20 K | $835.52 M |
| 04/07/2026 | $27.64 | $27.67 (0.11%) | $27.88 | $27.42 | 425.90 K | $817.49 M |
| 04/06/2026 | $27.50 | $27.57 (0.25%) | $27.69 | $27.23 | 142.24 K | $814.54 M |
| 04/02/2026 | $27.02 | $27.53 (1.89%) | $27.55 | $26.88 | 150.34 K | $813.36 M |
| 04/01/2026 | $27.18 | $27.39 (0.77%) | $27.62 | $27.18 | 143.80 K | $809.22 M |
| 03/31/2026 | $27.24 | $27.04 (-0.73%) | $27.24 | $26.77 | 105.70 K | $798.88 M |
| 03/30/2026 | $26.89 | $26.83 (-0.22%) | $26.99 | $26.57 | 163.70 K | $792.68 M |
| 03/27/2026 | $26.66 | $26.60 (-0.23%) | $26.71 | $26.43 | 122.63 K | $785.88 M |
| 03/26/2026 | $26.50 | $26.84 (1.28%) | $26.88 | $26.50 | 118.11 K | $792.97 M |
| 03/25/2026 | $27.30 | $26.78 (-1.9%) | $27.44 | $26.61 | 167.94 K | $791.20 M |
| 03/24/2026 | $26.54 | $27.04 (1.88%) | $27.32 | $26.51 | 240.50 K | $798.88 M |
| 03/23/2026 | $26.50 | $26.81 (1.17%) | $27.10 | $26.37 | 234.83 K | $792.09 M |
| 03/20/2026 | $26.31 | $25.81 (-1.9%) | $26.45 | $25.79 | 830.00 K | $762.54 M |
| 03/19/2026 | $25.75 | $26.28 (2.06%) | $26.50 | $25.68 | 195.20 K | $776.43 M |
| 03/18/2026 | $26.02 | $25.91 (-0.42%) | $26.17 | $25.72 | 216.71 K | $765.50 M |
| 03/17/2026 | $26.45 | $26.20 (-0.95%) | $26.63 | $26.14 | 220.30 K | $774.06 M |
| 03/16/2026 | $26.38 | $26.35 (-0.11%) | $26.53 | $26.26 | 135.15 K | $778.50 M |
| 03/13/2026 | $26.40 | $26.09 (-1.17%) | $26.60 | $25.93 | 123.34 K | $770.81 M |
| 03/12/2026 | $25.76 | $26.29 (2.06%) | $26.33 | $25.67 | 111.50 K | $776.72 M |
| 03/11/2026 | $26.33 | $26.30 (-0.11%) | $26.78 | $26.05 | 85.54 K | $777.02 M |
| 03/10/2026 | $26.44 | $26.57 (0.49%) | $27.09 | $26.25 | 118.13 K | $785.00 M |
| 03/09/2026 | $26.11 | $26.55 (1.69%) | $26.66 | $25.60 | 178.74 K | $784.40 M |
| 03/06/2026 | $26.48 | $26.66 (0.68%) | $26.67 | $26.10 | 191.67 K | $787.65 M |
| 03/05/2026 | $27.33 | $27.00 (-1.21%) | $27.52 | $26.76 | 119.35 K | $797.70 M |
| 03/04/2026 | $27.70 | $27.57 (-0.47%) | $27.86 | $27.40 | 146.30 K | $814.54 M |
| 03/03/2026 | $27.24 | $27.57 (1.21%) | $27.78 | $27.10 | 260.93 K | $814.54 M |
| 03/02/2026 | $26.91 | $27.70 (2.94%) | $28.03 | $26.78 | 218.20 K | $818.38 M |
| 02/27/2026 | $28.05 | $27.30 (-2.67%) | $28.17 | $27.27 | 169.50 K | $806.56 M |
| 02/26/2026 | $28.47 | $28.42 (-0.18%) | $28.82 | $28.06 | 171.50 K | $839.65 M |
| 02/25/2026 | $28.00 | $28.37 (1.32%) | $28.46 | $27.95 | 157.51 K | $838.18 M |
| 02/24/2026 | $27.90 | $27.75 (-0.54%) | $28.11 | $27.63 | 173.22 K | $819.86 M |
| 02/23/2026 | $28.73 | $27.89 (-2.92%) | $29.10 | $27.42 | 195.70 K | $823.99 M |
| 02/20/2026 | $28.76 | $28.88 (0.42%) | $29.18 | $28.45 | 145.31 K | $853.24 M |
| 02/19/2026 | $28.53 | $28.75 (0.77%) | $28.77 | $28.29 | 159.60 K | $849.40 M |
| 02/18/2026 | $29.23 | $28.69 (-1.85%) | $29.79 | $28.62 | 260.00 K | $847.63 M |
| 02/17/2026 | $29.15 | $29.29 (0.48%) | $29.66 | $29.10 | 173.00 K | $865.36 M |
| 02/13/2026 | $28.99 | $29.15 (0.55%) | $29.28 | $28.69 | 121.00 K | $861.22 M |
| 02/12/2026 | $29.32 | $29.00 (-1.09%) | $29.53 | $28.51 | 181.54 K | $856.79 M |
| 02/11/2026 | $29.49 | $29.22 (-0.92%) | $30.00 | $28.95 | 270.70 K | $863.29 M |
| 02/10/2026 | $29.56 | $29.47 (-0.3%) | $29.79 | $29.33 | 212.47 K | $870.67 M |
| 02/09/2026 | $29.69 | $29.62 (-0.24%) | $29.93 | $29.52 | 112.72 K | $875.11 M |
| 02/06/2026 | $29.92 | $29.84 (-0.27%) | $30.15 | $29.70 | 151.70 K | $881.61 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.
