5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
+5.87%
3 MONTH PERFORMANCE
+16.39%
6 MONTH PERFORMANCE
+19.64%
YEAR-TO-DATE PERFORMANCE
+9.76%
1 YEAR PERFORMANCE
+4.02%
Business First Bancshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $29.99 | $29.70 (-0.97%) | $30.27 | $29.38 | 203.60 K | $877.47 M |
| 02/04/2026 | $29.40 | $29.99 (2.01%) | $30.32 | $29.40 | 414.11 K | $886.04 M |
| 02/03/2026 | $28.81 | $29.39 (2.01%) | $29.57 | $28.77 | 264.24 K | $868.31 M |
| 02/02/2026 | $28.24 | $28.83 (2.09%) | $28.99 | $28.13 | 289.65 K | $851.77 M |
| 01/30/2026 | $27.44 | $28.17 (2.66%) | $28.25 | $27.44 | 237.90 K | $832.27 M |
| 01/29/2026 | $27.11 | $27.62 (1.88%) | $27.64 | $26.97 | 149.41 K | $816.02 M |
| 01/28/2026 | $27.32 | $26.96 (-1.32%) | $27.63 | $26.86 | 121.32 K | $796.52 M |
| 01/27/2026 | $27.41 | $27.26 (-0.55%) | $27.75 | $27.23 | 99.22 K | $805.38 M |
| 01/26/2026 | $27.28 | $27.46 (0.66%) | $27.84 | $27.09 | 145.20 K | $811.29 M |
| 01/23/2026 | $28.73 | $27.26 (-5.12%) | $28.80 | $26.94 | 223.00 K | $805.38 M |
| 01/22/2026 | $28.23 | $28.17 (-0.21%) | $28.84 | $28.07 | 148.82 K | $832.27 M |
| 01/21/2026 | $26.91 | $28.21 (4.83%) | $28.23 | $26.91 | 208.57 K | $833.45 M |
| 01/20/2026 | $26.65 | $26.71 (0.23%) | $27.00 | $26.65 | 94.52 K | $789.13 M |
| 01/16/2026 | $27.32 | $27.10 (-0.81%) | $27.40 | $27.03 | 84.31 K | $800.65 M |
| 01/15/2026 | $26.60 | $27.32 (2.71%) | $27.37 | $26.60 | 84.02 K | $807.15 M |
| 01/14/2026 | $26.19 | $26.60 (1.57%) | $26.73 | $26.00 | 154.14 K | $785.88 M |
| 01/13/2026 | $26.37 | $26.17 (-0.76%) | $26.40 | $26.04 | 91.83 K | $773.18 M |
| 01/12/2026 | $26.25 | $26.35 (0.38%) | $26.40 | $26.07 | 59.90 K | $778.50 M |
| 01/09/2026 | $26.75 | $26.39 (-1.35%) | $26.83 | $26.30 | 83.70 K | $779.68 M |
| 01/08/2026 | $25.93 | $26.67 (2.85%) | $26.86 | $25.93 | 117.51 K | $787.95 M |
| 01/07/2026 | $26.41 | $26.02 (-1.48%) | $26.41 | $25.69 | 117.40 K | $768.75 M |
| 01/06/2026 | $26.18 | $26.28 (0.38%) | $26.39 | $25.81 | 115.23 K | $776.43 M |
| 01/05/2026 | $25.84 | $26.22 (1.47%) | $26.75 | $25.84 | 152.80 K | $774.65 M |
| 01/02/2026 | $26.21 | $25.88 (-1.26%) | $26.27 | $25.71 | 75.20 K | $764.61 M |
| 12/31/2025 | $26.34 | $26.14 (-0.76%) | $26.37 | $26.01 | 80.20 K | $772.29 M |
| 12/30/2025 | $26.59 | $26.25 (-1.28%) | $26.65 | $26.23 | 70.42 K | $775.54 M |
| 12/29/2025 | $26.65 | $26.57 (-0.3%) | $26.99 | $26.52 | 64.30 K | $785.00 M |
| 12/26/2025 | $26.90 | $26.72 (-0.67%) | $26.95 | $26.60 | 67.00 K | $789.43 M |
| 12/24/2025 | $26.90 | $26.84 (-0.22%) | $27.07 | $26.75 | 39.62 K | $792.97 M |
| 12/23/2025 | $27.07 | $26.92 (-0.55%) | $27.34 | $26.91 | 80.80 K | $795.34 M |
| 12/22/2025 | $27.63 | $27.18 (-1.63%) | $27.84 | $27.06 | 101.40 K | $803.02 M |
| 12/19/2025 | $28.23 | $27.64 (-2.09%) | $28.24 | $27.38 | 283.30 K | $816.61 M |
| 12/18/2025 | $28.18 | $28.08 (-0.35%) | $28.46 | $28.00 | 287.03 K | $829.61 M |
| 12/17/2025 | $27.86 | $28.06 (0.72%) | $28.30 | $27.86 | 136.50 K | $829.02 M |
| 12/16/2025 | $27.98 | $27.89 (-0.32%) | $28.00 | $27.73 | 112.80 K | $823.99 M |
| 12/15/2025 | $27.89 | $27.91 (0.07%) | $28.05 | $27.79 | 120.04 K | $824.58 M |
| 12/12/2025 | $27.83 | $27.71 (-0.43%) | $27.88 | $27.54 | 137.95 K | $818.68 M |
| 12/11/2025 | $27.42 | $27.83 (1.5%) | $28.01 | $27.42 | 154.85 K | $822.22 M |
| 12/10/2025 | $26.72 | $27.52 (2.99%) | $27.69 | $26.72 | 170.80 K | $813.06 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 |
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.
