5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+5.22%
3 MONTH PERFORMANCE
+12.55%
6 MONTH PERFORMANCE
+15.18%
YEAR-TO-DATE PERFORMANCE
+5.66%
1 YEAR PERFORMANCE
+1.66%
Business First Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $24.24 | $24.45 (0.87%) | $24.69 | $24.24 | 158.40 K | $722.36 M |
| 11/17/2025 | $25.11 | $24.25 (-3.42%) | $25.24 | $24.19 | 173.80 K | $716.45 M |
| 11/14/2025 | $25.11 | $25.18 (0.28%) | $25.21 | $24.92 | 143.50 K | $743.93 M |
| 11/13/2025 | $25.07 | $25.26 (0.76%) | $25.34 | $25.00 | 123.50 K | $746.29 M |
| 11/12/2025 | $25.26 | $25.18 (-0.32%) | $25.50 | $25.13 | 86.20 K | $743.93 M |
| 11/11/2025 | $25.21 | $25.32 (0.44%) | $25.44 | $25.04 | 53.80 K | $748.06 M |
| 11/10/2025 | $24.78 | $25.12 (1.37%) | $25.14 | $24.60 | 71.90 K | $742.16 M |
| 11/07/2025 | $24.60 | $24.66 (0.24%) | $24.79 | $24.56 | 113.30 K | $728.57 M |
| 11/06/2025 | $24.90 | $24.60 (-1.2%) | $24.97 | $24.57 | 49.00 K | $726.79 M |
| 11/05/2025 | $24.75 | $24.97 (0.89%) | $25.15 | $24.72 | 71.83 K | $737.72 M |
| 11/04/2025 | $24.53 | $24.62 (0.37%) | $24.77 | $24.50 | 76.94 K | $727.38 M |
| 11/03/2025 | $24.47 | $24.69 (0.9%) | $24.74 | $24.06 | 81.10 K | $729.45 M |
| 10/31/2025 | $24.50 | $24.52 (0.08%) | $24.71 | $24.39 | 145.10 K | $724.43 M |
| 10/30/2025 | $24.53 | $24.54 (0.04%) | $25.82 | $24.50 | 99.01 K | $725.02 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.
