5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
-8.46%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
+29.64%
YEAR-TO-DATE PERFORMANCE
+5.40%
1 YEAR PERFORMANCE
+5.35%
Business First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $25.57 | $25.94 (1.45%) | $26.43 | $25.49 | 473,116 | $655.39 M |
| 12/19/2024 | $26.11 | $25.82 (-1.11%) | $26.58 | $25.52 | 198,930 | $652.36 M |
| 12/18/2024 | $27.24 | $25.67 (-5.76%) | $27.35 | $25.36 | 190,700 | $648.57 M |
| 12/17/2024 | $27.57 | $27.02 (-1.99%) | $27.86 | $26.86 | 158,900 | $682.67 M |
| 12/16/2024 | $27.99 | $27.78 (-0.75%) | $28.07 | $27.70 | 124,131 | $701.88 M |
| 12/13/2024 | $28.16 | $27.87 (-1.03%) | $28.16 | $27.61 | 82,500 | $704.15 M |
| 12/12/2024 | $28.64 | $28.29 (-1.22%) | $28.96 | $28.27 | 70,800 | $714.76 M |
| 12/11/2024 | $28.82 | $28.77 (-0.17%) | $29.03 | $28.44 | 136,100 | $726.89 M |
| 12/10/2024 | $27.96 | $28.44 (1.72%) | $28.80 | $27.95 | 89,900 | $718.55 M |
| 12/09/2024 | $28.47 | $28.19 (-0.98%) | $28.75 | $28.16 | 89,600 | $712.23 M |
| 12/06/2024 | $28.50 | $28.35 (-0.53%) | $28.52 | $28.01 | 92,400 | $716.28 M |
| 12/05/2024 | $28.54 | $28.28 (-0.91%) | $28.72 | $28.20 | 89,900 | $714.51 M |
| 12/04/2024 | $28.14 | $28.50 (1.28%) | $28.53 | $27.81 | 117,346 | $720.07 M |
| 12/03/2024 | $28.57 | $28.05 (-1.82%) | $28.60 | $27.98 | 53,104 | $708.70 M |
| 12/02/2024 | $28.37 | $28.60 (0.81%) | $28.89 | $28.04 | 87,200 | $722.59 M |
| 11/29/2024 | $28.91 | $28.50 (-1.42%) | $29.16 | $28.26 | 63,535 | $720.07 M |
| 11/27/2024 | $29.10 | $28.72 (-1.31%) | $29.28 | $28.70 | 88,440 | $725.63 M |
| 11/26/2024 | $28.90 | $28.84 (-0.21%) | $29.11 | $28.57 | 108,400 | $728.66 M |
| 11/25/2024 | $28.71 | $28.95 (0.84%) | $29.39 | $28.52 | 196,500 | $731.44 M |
| 11/22/2024 | $27.96 | $28.38 (1.5%) | $28.60 | $27.76 | 92,400 | $717.03 M |
| 11/21/2024 | $27.90 | $27.95 (0.18%) | $28.36 | $27.65 | 70,700 | $706.17 M |
| 11/20/2024 | $27.79 | $27.67 (-0.43%) | $28.00 | $27.26 | 69,407 | $699.10 M |
| 11/19/2024 | $27.72 | $27.81 (0.32%) | $28.00 | $25.13 | 65,110 | $702.63 M |
| 11/18/2024 | $28.21 | $28.12 (-0.32%) | $28.42 | $28.02 | 64,700 | $710.47 M |
| 11/15/2024 | $28.75 | $28.20 (-1.91%) | $29.27 | $28.06 | 88,401 | $712.49 M |
| 11/14/2024 | $28.82 | $28.71 (-0.38%) | $28.89 | $28.25 | 147,700 | $725.37 M |
| 11/13/2024 | $29.52 | $28.58 (-3.18%) | $29.84 | $27.26 | 168,500 | $722.09 M |
| 11/12/2024 | $29.83 | $29.54 (-0.97%) | $30.30 | $29.46 | 100,400 | $746.34 M |
| 11/11/2024 | $29.46 | $29.86 (1.36%) | $30.30 | $29.46 | 116,024 | $754.43 M |
| 11/08/2024 | $28.46 | $29.13 (2.35%) | $29.13 | $28.07 | 112,301 | $735.98 M |
| 11/07/2024 | $29.25 | $28.23 (-3.49%) | $29.33 | $28.08 | 131,734 | $713.24 M |
| 11/06/2024 | $27.10 | $29.56 (9.08%) | $29.68 | $27.07 | 302,200 | $746.85 M |
| 11/05/2024 | $26.02 | $26.09 (0.27%) | $26.16 | $25.70 | 91,300 | $659.18 M |
| 11/04/2024 | $26.09 | $26.01 (-0.31%) | $26.44 | $25.96 | 93,420 | $657.16 M |
| 11/01/2024 | $26.35 | $26.31 (-0.15%) | $26.53 | $26.02 | 101,024 | $664.74 M |
| 10/31/2024 | $27.13 | $26.19 (-3.46%) | $27.14 | $26.19 | 77,729 | $661.70 M |
| 10/30/2024 | $26.42 | $27.13 (2.69%) | $27.72 | $26.42 | 141,740 | $685.45 M |
| 10/29/2024 | $26.32 | $26.46 (0.53%) | $26.80 | $26.20 | 71,229 | $668.52 M |
| 10/28/2024 | $26.31 | $26.54 (0.87%) | $26.81 | $26.23 | 72,437 | $670.55 M |
| 10/25/2024 | $25.94 | $25.97 (0.12%) | $26.12 | $25.44 | 75,200 | $656.14 M |
| 10/24/2024 | $25.52 | $25.04 (-1.88%) | $25.55 | $25.00 | 42,134 | $632.65 M |
| 10/23/2024 | $25.21 | $25.34 (0.52%) | $25.43 | $24.88 | 42,319 | $640.23 M |
| 10/22/2024 | $25.06 | $25.44 (1.52%) | $25.44 | $25.06 | 36,700 | $642.75 M |
| 10/21/2024 | $26.07 | $25.17 (-3.45%) | $26.08 | $25.13 | 50,400 | $635.93 M |
| 10/18/2024 | $26.84 | $26.07 (-2.87%) | $26.93 | $26.06 | 45,029 | $658.67 M |
| 10/17/2024 | $26.32 | $26.81 (1.86%) | $26.84 | $26.07 | 54,502 | $677.37 M |
| 10/16/2024 | $26.04 | $26.28 (0.92%) | $26.50 | $26.03 | 85,241 | $663.98 M |
| 10/15/2024 | $25.66 | $25.69 (0.12%) | $26.46 | $25.49 | 92,323 | $649.07 M |
| 10/14/2024 | $25.23 | $25.51 (1.11%) | $25.68 | $25.09 | 50,639 | $644.52 M |
| 10/11/2024 | $24.65 | $25.22 (2.31%) | $25.43 | $24.65 | 65,011 | $637.20 M |
| 10/10/2024 | $24.19 | $24.57 (1.57%) | $24.58 | $24.04 | 67,845 | $620.77 M |
| 10/09/2024 | $23.86 | $24.44 (2.43%) | $24.45 | $23.86 | 102,500 | $617.49 M |
| 10/08/2024 | $24.28 | $23.96 (-1.32%) | $24.32 | $23.92 | 31,100 | $605.36 M |
| 10/07/2024 | $24.29 | $24.16 (-0.54%) | $24.29 | $24.06 | 26,200 | $610.41 M |
| 10/04/2024 | $24.50 | $24.36 (-0.57%) | $24.62 | $24.31 | 47,500 | $615.47 M |
| 10/03/2024 | $23.98 | $24.06 (0.33%) | $24.25 | $23.80 | 47,600 | $607.89 M |
| 10/02/2024 | $24.61 | $24.14 (-1.91%) | $24.84 | $24.10 | 32,944 | $609.91 M |
| 10/01/2024 | $25.47 | $24.59 (-3.46%) | $25.47 | $24.53 | 59,900 | $621.28 M |
| 09/30/2024 | $25.17 | $25.67 (1.99%) | $25.84 | $24.99 | 62,105 | $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 |