Business First Bancshares, Inc. - Common Stock (BFST)

Historical Prices For Business First Bancshares, Inc. - Common Stock (BFST)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	22.45	22.84	22.26	22.73	101,440	22.73
4/16/2025	22.22	22.55	22.01	22.44	74,589	22.44
4/15/2025	21.84	22.62	21.84	22.22	102,849	22.22
4/14/2025	21.80	22.60	21.39	22.04	121,634	22.04
4/11/2025	21.50	22.18	21.17	21.59	98,976	21.59
4/10/2025	22.10	23.16	21.12	21.65	143,105	21.65
4/09/2025	21.21	23.28	20.93	22.66	177,318	22.66
4/08/2025	22.45	22.59	21.28	21.50	161,292	21.50
4/07/2025	21.34	22.66	21.10	21.80	179,618	21.80
4/04/2025	21.43	21.83	20.07	21.55	73,117	21.55
4/03/2025	23.25	23.29	22.44	22.52	116,169	22.52
4/02/2025	24.03	24.75	24.03	24.73	148,653	24.73
4/01/2025	24.14	24.49	23.95	24.40	115,431	24.40
3/31/2025	24.32	24.59	23.99	24.35	137,651	24.35
3/28/2025	25.33	25.38	24.29	24.48	105,059	24.48
3/27/2025	25.40	25.54	25.18	25.37	110,432	25.37
3/26/2025	25.17	25.42	25.00	25.40	136,465	25.40
3/25/2025	25.09	25.28	24.93	25.07	66,979	25.07
3/24/2025	24.91	25.32	24.83	25.26	67,237	25.26
3/21/2025	24.54	24.75	24.30	24.45	173,599	24.45
3/20/2025	24.59	24.96	24.59	24.71	35,732	24.71
3/19/2025	24.58	25.05	24.31	24.89	56,621	24.89
3/18/2025	24.53	24.71	24.40	24.60	61,749	24.60
3/17/2025	24.40	24.67	24.33	24.63	67,192	24.63
3/14/2025	24.18	24.48	23.72	24.40	53,439	24.40
3/13/2025	24.03	24.32	23.84	23.92	47,298	23.92
3/12/2025	24.01	24.32	23.80	24.05	82,287	24.05
3/11/2025	24.20	24.30	23.25	24.01	123,074	24.01
3/10/2025	24.70	24.71	24.00	24.05	100,153	24.05
3/07/2025	25.02	25.22	24.62	25.03	61,433	25.03
3/06/2025	25.03	25.17	24.67	25.07	56,717	25.07
3/05/2025	25.34	25.59	24.93	25.29	77,900	25.29
3/04/2025	25.91	26.09	25.33	25.44	70,471	25.44
3/03/2025	26.55	26.82	26.10	26.30	77,790	26.30
2/28/2025	26.22	26.61	25.94	26.53	119,512	26.53
2/27/2025	26.06	26.30	25.95	26.08	60,533	26.08
2/26/2025	26.34	26.51	25.96	26.18	66,429	26.18
2/25/2025	26.14	26.59	25.95	26.30	97,347	26.30
2/24/2025	26.40	26.44	25.79	25.93	137,403	25.93
2/21/2025	27.42	27.42	26.26	26.29	91,193	26.29
2/20/2025	27.38	27.41	26.75	27.12	67,842	27.12
2/19/2025	27.29	27.66	27.23	27.58	87,751	27.58
2/18/2025	27.38	27.70	27.37	27.60	114,472	27.60
2/14/2025	27.41	27.70	27.21	27.44	60,386	27.44
2/13/2025	27.58	27.59	27.16	27.50	54,590	27.36
2/12/2025	27.40	27.91	27.35	27.41	103,151	27.27
2/11/2025	27.19	27.96	27.08	27.93	66,400	27.79
2/10/2025	27.53	27.79	27.20	27.39	97,377	27.25
2/07/2025	27.93	28.08	27.12	27.48	64,638	27.34
2/06/2025	27.55	28.02	27.42	27.96	62,954	27.82
2/05/2025	27.23	27.45	26.81	27.45	73,188	27.31
2/04/2025	26.55	27.19	26.30	27.11	80,637	26.97
2/03/2025	26.26	26.91	26.10	26.58	94,909	26.44
1/31/2025	27.12	27.26	26.82	26.99	92,091	26.85
1/30/2025	27.80	27.81	26.98	27.17	106,812	27.03
1/29/2025	27.31	27.80	27.17	27.42	101,515	27.28
1/28/2025	27.73	27.87	27.20	27.29	132,676	27.15
1/27/2025	27.56	28.30	27.21	27.71	216,624	27.57
1/24/2025	26.35	27.69	26.25	27.69	250,277	27.55
1/23/2025	25.28	25.96	25.20	25.44	176,576	25.31
1/22/2025	25.83	25.85	25.35	25.44	123,682	25.31
1/21/2025	25.76	26.20	25.75	26.02	144,583	25.89