-
5 DAY PERFORMANCE
+1.42% -
1 MONTH PERFORMANCE
+5.20% -
3 MONTH PERFORMANCE
+19.43% -
6 MONTH PERFORMANCE
+18.33% -
YEAR-TO-DATE PERFORMANCE
+4.22% -
1 YEAR PERFORMANCE
+36.94%
Business First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.17 | $25.67 (1.99%) | $25.84 | $24.99 | 61,981 | $648.57 M |
| 09/27/2024 | $25.65 | $25.23 (-1.64%) | $25.73 | $25.13 | 32,500 | $637.45 M |
| 09/26/2024 | $25.63 | $25.33 (-1.17%) | $25.78 | $25.20 | 72,500 | $639.97 M |
| 09/25/2024 | $25.47 | $25.33 (-0.55%) | $25.48 | $25.20 | 62,200 | $639.97 M |
| 09/24/2024 | $25.54 | $25.43 (-0.43%) | $25.62 | $25.29 | 84,631 | $642.50 M |
| 09/23/2024 | $25.71 | $25.58 (-0.51%) | $25.77 | $25.23 | 61,902 | $646.29 M |
| 09/20/2024 | $26.47 | $25.70 (-2.91%) | $26.52 | $25.70 | 360,913 | $649.32 M |
| 09/19/2024 | $26.65 | $26.63 (-0.08%) | $26.76 | $25.84 | 67,927 | $672.82 M |
| 09/18/2024 | $26.08 | $26.05 (-0.12%) | $26.85 | $25.61 | 132,907 | $658.17 M |
| 09/17/2024 | $26.19 | $26.13 (-0.23%) | $26.62 | $25.92 | 107,802 | $660.19 M |
| 09/16/2024 | $25.73 | $25.88 (0.58%) | $26.11 | $25.43 | 136,500 | $653.87 M |
| 09/13/2024 | $25.00 | $25.63 (2.52%) | $25.73 | $24.99 | 77,300 | $647.55 M |
| 09/12/2024 | $24.74 | $24.86 (0.49%) | $24.89 | $24.21 | 69,033 | $628.10 M |
| 09/11/2024 | $24.60 | $24.53 (-0.28%) | $24.62 | $23.91 | 52,300 | $619.76 M |
| 09/10/2024 | $24.53 | $24.81 (1.14%) | $24.90 | $24.40 | 73,400 | $626.84 M |
| 09/09/2024 | $24.14 | $24.68 (2.24%) | $24.81 | $24.01 | 110,600 | $623.55 M |
| 09/06/2024 | $24.23 | $24.06 (-0.7%) | $24.34 | $23.81 | 75,300 | $607.89 M |
| 09/05/2024 | $24.13 | $24.17 (0.17%) | $24.35 | $23.80 | 52,237 | $610.67 M |
| 09/04/2024 | $24.22 | $23.93 (-1.2%) | $24.45 | $23.92 | 52,248 | $604.60 M |
| 09/03/2024 | $24.16 | $24.23 (0.29%) | $24.34 | $23.29 | 56,629 | $612.18 M |
| 08/30/2024 | $24.55 | $24.42 (-0.53%) | $24.71 | $24.18 | 42,700 | $616.98 M |
| 08/29/2024 | $24.59 | $24.31 (-1.14%) | $24.59 | $24.09 | 59,400 | $614.20 M |
| 08/28/2024 | $24.04 | $24.28 (1%) | $24.52 | $24.01 | 45,600 | $613.45 M |
| 08/27/2024 | $24.10 | $24.11 (0.04%) | $24.18 | $23.75 | 52,125 | $609.15 M |
| 08/26/2024 | $24.34 | $24.23 (-0.45%) | $24.40 | $23.83 | 51,223 | $612.18 M |
| 08/23/2024 | $22.94 | $24.14 (5.23%) | $24.60 | $22.94 | 116,407 | $609.91 M |
| 08/22/2024 | $22.90 | $22.87 (-0.13%) | $23.08 | $22.62 | 44,818 | $577.82 M |
| 08/21/2024 | $22.91 | $22.88 (-0.13%) | $22.96 | $22.64 | 75,532 | $578.07 M |
| 08/20/2024 | $22.82 | $22.70 (-0.53%) | $22.82 | $22.31 | 55,603 | $573.53 M |
| 08/19/2024 | $22.59 | $22.82 (1.02%) | $22.84 | $22.48 | 51,343 | $576.56 M |
| 08/16/2024 | $22.00 | $22.44 (2%) | $22.58 | $22.00 | 192,142 | $566.96 M |
| 08/15/2024 | $22.03 | $22.11 (0.36%) | $22.41 | $21.93 | 60,012 | $558.62 M |
| 08/14/2024 | $22.00 | $21.58 (-1.91%) | $22.00 | $21.38 | 61,332 | $545.23 M |
| 08/13/2024 | $21.72 | $21.86 (0.64%) | $21.91 | $21.37 | 67,000 | $552.30 M |
| 08/12/2024 | $21.59 | $21.46 (-0.6%) | $21.87 | $20.98 | 66,800 | $542.20 M |
| 08/09/2024 | $21.68 | $21.46 (-1.01%) | $21.68 | $21.24 | 46,007 | $542.20 M |
| 08/08/2024 | $21.82 | $21.73 (-0.41%) | $21.83 | $21.47 | 48,744 | $549.02 M |
| 08/07/2024 | $22.24 | $21.53 (-3.19%) | $22.31 | $21.45 | 43,200 | $543.97 M |
| 08/06/2024 | $21.82 | $21.90 (0.37%) | $22.19 | $21.56 | 78,116 | $553.31 M |
| 08/05/2024 | $21.75 | $21.85 (0.46%) | $22.29 | $21.38 | 81,842 | $552.05 M |
| 08/02/2024 | $23.17 | $22.86 (-1.34%) | $23.26 | $22.70 | 96,900 | $577.57 M |
| 08/01/2024 | $25.40 | $24.17 (-4.84%) | $25.76 | $24.05 | 88,914 | $610.67 M |
| 07/31/2024 | $25.49 | $25.42 (-0.27%) | $26.29 | $22.97 | 116,000 | $642.25 M |
| 07/30/2024 | $25.64 | $25.51 (-0.51%) | $25.95 | $25.20 | 134,709 | $644.52 M |
| 07/29/2024 | $26.23 | $25.41 (-3.13%) | $26.23 | $25.33 | 66,200 | $642.00 M |
| 07/26/2024 | $25.44 | $26.22 (3.07%) | $26.68 | $25.29 | 130,632 | $662.46 M |
| 07/25/2024 | $24.88 | $25.22 (1.37%) | $25.74 | $24.88 | 104,700 | $637.20 M |
| 07/24/2024 | $24.77 | $24.68 (-0.36%) | $25.39 | $24.61 | 158,500 | $623.55 M |
| 07/23/2024 | $23.74 | $24.93 (5.01%) | $25.00 | $23.65 | 113,600 | $629.87 M |
| 07/22/2024 | $23.64 | $24.06 (1.78%) | $24.35 | $23.32 | 164,046 | $604.56 M |
| 07/19/2024 | $23.82 | $23.60 (-0.92%) | $24.29 | $23.59 | 53,061 | $593.00 M |
| 07/18/2024 | $24.15 | $23.79 (-1.49%) | $24.63 | $23.57 | 87,364 | $597.78 M |
| 07/17/2024 | $24.04 | $24.42 (1.58%) | $25.00 | $22.07 | 159,138 | $613.61 M |
| 07/16/2024 | $23.50 | $24.30 (3.4%) | $24.68 | $23.20 | 166,716 | $610.59 M |
| 07/15/2024 | $23.04 | $23.26 (0.95%) | $23.41 | $22.73 | 103,027 | $584.46 M |
| 07/12/2024 | $23.23 | $22.75 (-2.07%) | $23.23 | $22.68 | 71,988 | $571.64 M |
| 07/11/2024 | $21.92 | $22.91 (4.52%) | $22.94 | $21.80 | 117,517 | $575.66 M |
| 07/10/2024 | $21.25 | $21.62 (1.74%) | $21.67 | $21.11 | 29,537 | $543.25 M |
| 07/09/2024 | $20.85 | $21.17 (1.53%) | $21.21 | $20.80 | 11,780 | $531.94 M |
| 07/08/2024 | $20.83 | $20.88 (0.24%) | $21.00 | $20.69 | 31,413 | $524.66 M |
| 07/05/2024 | $21.16 | $20.55 (-2.88%) | $21.20 | $20.53 | 44,223 | $516.36 M |
| 07/03/2024 | $21.50 | $21.24 (-1.21%) | $21.50 | $21.00 | 19,434 | $533.70 M |
| 07/02/2024 | $21.59 | $21.59 (0%) | $21.70 | $21.33 | 44,744 | $542.50 M |
| 07/01/2024 | $21.83 | $21.51 (-1.47%) | $21.83 | $21.31 | 36,323 | $540.49 M |