5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-0.93%
3 MONTH PERFORMANCE
-11.53%
6 MONTH PERFORMANCE
-17.94%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
+9.42%
Business First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $23.63 | $23.30 (-1.4%) | $23.84 | $23.25 | 3.76 K | |
| 05/30/2025 | $24.05 | $23.79 (-1.08%) | $24.05 | $23.35 | 95.34 K | $697.75 M |
| 05/29/2025 | $23.95 | $24.13 (0.75%) | $24.18 | $23.72 | 57.94 K | $707.72 M |
| 05/28/2025 | $24.22 | $23.94 (-1.16%) | $24.23 | $23.91 | 67.40 K | $702.15 M |
| 05/27/2025 | $23.88 | $24.27 (1.63%) | $24.33 | $23.54 | 83.05 K | $711.83 M |
| 05/23/2025 | $23.25 | $23.59 (1.46%) | $23.66 | $23.25 | 78.09 K | $691.89 M |
| 05/22/2025 | $23.55 | $23.75 (0.85%) | $24.01 | $23.54 | 103.33 K | $696.58 M |
| 05/21/2025 | $24.13 | $23.73 (-1.66%) | $24.43 | $23.67 | 55.20 K | $695.99 M |
| 05/20/2025 | $24.50 | $24.41 (-0.37%) | $24.64 | $24.35 | 51.30 K | $715.94 M |
| 05/19/2025 | $24.23 | $24.53 (1.24%) | $24.62 | $24.22 | 77.70 K | $719.46 M |
| 05/16/2025 | $24.71 | $24.50 (-0.85%) | $25.02 | $24.18 | 107.00 K | $718.58 M |
| 05/15/2025 | $24.66 | $24.77 (0.45%) | $24.89 | $24.52 | 67.80 K | $726.50 M |
| 05/14/2025 | $24.83 | $24.78 (-0.2%) | $24.97 | $24.64 | 100.24 K | $726.79 M |
| 05/13/2025 | $24.99 | $24.92 (-0.28%) | $25.11 | $24.77 | 99.84 K | $730.90 M |
| 05/12/2025 | $25.05 | $24.72 (-1.32%) | $25.08 | $24.01 | 109.65 K | $725.03 M |
| 05/09/2025 | $23.92 | $23.96 (0.17%) | $24.01 | $23.74 | 73.12 K | $702.74 M |
| 05/08/2025 | $23.69 | $23.93 (1.01%) | $24.03 | $23.49 | 55.21 K | $701.86 M |
| 05/07/2025 | $23.65 | $23.49 (-0.68%) | $23.86 | $23.39 | 73.02 K | $688.95 M |
| 05/06/2025 | $23.35 | $23.52 (0.73%) | $23.66 | $23.20 | 79.31 K | $689.83 M |
| 05/05/2025 | $23.50 | $23.72 (0.94%) | $23.91 | $23.46 | 77.91 K | $695.70 M |
| 05/02/2025 | $23.41 | $23.69 (1.2%) | $23.69 | $23.13 | 126.31 K | $694.82 M |
| 05/01/2025 | $23.06 | $23.10 (0.17%) | $23.26 | $22.74 | 108.90 K | $677.52 M |
| 04/30/2025 | $23.05 | $23.05 (0%) | $23.33 | $22.61 | 95.03 K | $676.05 M |
| 04/29/2025 | $23.11 | $23.45 (1.47%) | $23.45 | $22.91 | 115.70 K | $687.78 M |
| 04/28/2025 | $22.73 | $23.08 (1.54%) | $23.14 | $22.65 | 141.50 K | $676.93 M |
| 04/25/2025 | $22.28 | $22.73 (2.02%) | $23.05 | $22.25 | 189.14 K | $574.28 M |
| 04/24/2025 | $23.11 | $23.64 (2.29%) | $23.77 | $22.38 | 187.43 K | $597.28 M |
| 04/23/2025 | $23.80 | $23.21 (-2.48%) | $24.20 | $23.21 | 145.43 K | $586.41 M |
| 04/22/2025 | $22.77 | $23.25 (2.11%) | $23.43 | $22.62 | 116.51 K | $587.42 M |
| 04/21/2025 | $22.47 | $22.48 (0.04%) | $22.91 | $22.24 | 149.02 K | $567.97 M |
| 04/17/2025 | $22.45 | $22.73 (1.25%) | $22.84 | $22.26 | 101.44 K | $574.28 M |
| 04/16/2025 | $22.22 | $22.44 (0.99%) | $22.55 | $22.01 | 74.60 K | $566.96 M |
| 04/15/2025 | $21.84 | $22.22 (1.74%) | $22.62 | $21.84 | 102.85 K | $561.40 M |
| 04/14/2025 | $21.80 | $22.04 (1.1%) | $22.60 | $21.40 | 121.63 K | $556.85 M |
| 04/11/2025 | $21.50 | $21.59 (0.42%) | $22.18 | $21.17 | 99.00 K | $545.48 M |
| 04/10/2025 | $22.10 | $21.65 (-2.04%) | $23.17 | $21.12 | 143.11 K | $547.00 M |
| 04/09/2025 | $21.21 | $22.66 (6.84%) | $23.28 | $20.93 | 177.32 K | $572.52 M |
| 04/08/2025 | $22.45 | $21.50 (-4.23%) | $22.59 | $21.28 | 161.30 K | $543.21 M |
| 04/07/2025 | $21.34 | $21.80 (2.16%) | $22.87 | $21.10 | 179.62 K | $550.79 M |
| 04/04/2025 | $21.43 | $21.83 (1.87%) | $21.90 | $20.07 | 143.21 K | $551.55 M |
| 04/03/2025 | $23.25 | $22.52 (-3.14%) | $23.29 | $22.44 | 116.20 K | $568.98 M |
| 04/02/2025 | $24.03 | $24.73 (2.91%) | $24.75 | $24.03 | 148.70 K | $624.82 M |
| 04/01/2025 | $24.14 | $24.40 (1.08%) | $24.49 | $23.95 | 115.43 K | $616.48 M |
| 03/31/2025 | $24.32 | $24.35 (0.12%) | $24.59 | $23.99 | 137.70 K | $615.21 M |
| 03/28/2025 | $25.33 | $24.48 (-3.36%) | $25.38 | $24.29 | 105.10 K | $618.50 M |
| 03/27/2025 | $25.40 | $25.37 (-0.12%) | $25.54 | $25.18 | 110.43 K | $640.99 M |
| 03/26/2025 | $25.17 | $25.40 (0.91%) | $25.42 | $25.00 | 136.50 K | $641.74 M |
| 03/25/2025 | $25.10 | $25.07 (-0.12%) | $25.28 | $24.93 | 67.00 K | $633.41 M |
| 03/24/2025 | $24.91 | $25.26 (1.41%) | $25.32 | $24.83 | 67.24 K | $638.21 M |
| 03/21/2025 | $24.54 | $24.45 (-0.37%) | $24.75 | $24.30 | 173.60 K | $617.74 M |
| 03/20/2025 | $24.59 | $24.71 (0.49%) | $24.96 | $24.59 | 35.73 K | $624.31 M |
| 03/19/2025 | $24.58 | $24.89 (1.26%) | $25.05 | $24.31 | 56.62 K | $628.86 M |
| 03/18/2025 | $24.53 | $24.60 (0.29%) | $24.72 | $24.40 | 61.75 K | $621.53 M |
| 03/17/2025 | $24.40 | $24.63 (0.94%) | $24.67 | $24.33 | 67.20 K | $622.29 M |
| 03/14/2025 | $24.18 | $24.40 (0.91%) | $24.48 | $23.72 | 53.44 K | $616.48 M |
| 03/13/2025 | $24.03 | $23.92 (-0.46%) | $24.33 | $23.84 | 47.30 K | $604.35 M |
| 03/12/2025 | $24.01 | $24.05 (0.17%) | $24.32 | $23.80 | 82.30 K | $607.64 M |
| 03/11/2025 | $24.20 | $24.01 (-0.79%) | $24.30 | $23.25 | 123.10 K | $606.62 M |
| 03/10/2025 | $24.70 | $24.05 (-2.63%) | $24.71 | $24.00 | 100.20 K | $607.64 M |
| 03/07/2025 | $25.02 | $25.03 (0.04%) | $25.22 | $24.62 | 61.43 K | $632.40 M |
| 03/06/2025 | $25.03 | $25.07 (0.16%) | $25.17 | $24.67 | 56.72 K | $633.41 M |
| 03/05/2025 | $25.34 | $25.29 (-0.2%) | $25.59 | $24.94 | 78.00 K | $638.96 M |
| 03/04/2025 | $25.91 | $25.44 (-1.81%) | $26.09 | $25.33 | 70.50 K | $642.75 M |
| 03/03/2025 | $26.55 | $26.30 (-0.94%) | $26.82 | $26.10 | 77.80 K | $664.48 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.
