New Zealand markets close in 6 hours 59 minutes

Business First Bancshares, Inc. (BFST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.48+0.04 (+0.19%)
At close: 04:00PM EDT
21.48 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202421.3521.6121.3421.4821.4856,937
08 May 202421.0521.4721.0521.4421.44132,500
07 May 202421.4421.6521.1721.2821.2845,900
06 May 202421.2021.4020.9321.3421.3466,200
03 May 202421.0021.2120.8621.0021.0081,000
02 May 202420.9321.3920.7720.9020.9051,700
01 May 202420.3020.8920.3020.7020.7055,900
30 Apr 202420.3820.4620.1920.1920.1946,300
29 Apr 202420.7320.8020.3620.5420.5447,000
26 Apr 202421.5121.5120.5520.6620.6664,600
25 Apr 202421.9221.9221.6321.7721.7749,600
24 Apr 202421.7422.1221.5322.0422.0448,200
23 Apr 202421.8422.1921.8121.9421.9450,900
22 Apr 202421.3921.7821.3921.5721.5753,100
19 Apr 202420.4921.1920.4921.0521.0574,900
18 Apr 202420.1820.7320.1820.5720.5754,400
17 Apr 202420.1220.4120.1120.1720.1743,400
16 Apr 202420.0020.4619.8520.2020.2035,200
15 Apr 202420.5620.5720.1720.2620.2630,200
12 Apr 202420.0620.4020.0620.4020.4028,300
11 Apr 202420.0220.2619.8820.2120.2132,500
10 Apr 202420.7020.9519.9620.1520.1568,700
09 Apr 202421.3121.5421.3021.4121.4131,300
08 Apr 202420.8221.4820.8221.1221.1237,300
05 Apr 202420.7021.0120.7020.8720.8730,900
04 Apr 202421.0221.2620.6720.8420.8437,300
03 Apr 202420.6920.9420.4620.7420.7453,000
02 Apr 202421.4421.5720.6620.8720.8747,800
01 Apr 202422.2722.3621.5921.7121.7140,800
28 Mar 202422.2322.5021.9622.2822.2898,700
27 Mar 202421.5822.4221.5822.3522.3552,600
26 Mar 202421.9421.9421.3221.3721.3736,400
25 Mar 202421.8122.2221.5521.7821.7823,600
22 Mar 202422.5022.5421.5821.6921.6935,200
21 Mar 202422.1922.5122.0322.3922.3943,600
20 Mar 202421.3422.3421.2822.1822.1839,800
19 Mar 202421.3021.5721.1021.4321.4338,200
18 Mar 202421.2321.6821.0321.0921.0937,000
15 Mar 202421.4721.8521.0821.2421.24240,300
14 Mar 202422.2422.2421.4821.6721.6745,700
13 Mar 202422.0622.4722.0622.3822.3845,200
12 Mar 202422.3222.3422.0822.1522.1522,700
11 Mar 202422.3122.6122.2522.3722.3730,200
08 Mar 202422.5722.7222.2722.4722.4728,300
07 Mar 202422.3222.6722.2722.3322.3326,600
06 Mar 202422.5322.5321.7722.1322.1357,100
05 Mar 202421.8422.6021.8422.5022.5039,500
04 Mar 202421.8222.3121.7321.8421.8427,600
01 Mar 202422.1722.4521.7021.8921.8941,600
29 Feb 202422.0322.4621.8822.4522.4576,600
28 Feb 202421.8622.0821.5621.6421.6428,000
27 Feb 202421.8222.1121.7221.8921.8926,600
26 Feb 202421.8221.9821.6521.7621.7627,900
23 Feb 202421.7322.1521.5121.8621.8626,200
22 Feb 202421.8921.9521.5221.7121.7144,600
21 Feb 202422.2522.2521.7921.9621.9643,800
20 Feb 202422.0922.3922.0922.3622.3637,400
16 Feb 202422.1522.5121.9822.3122.3162,800
15 Feb 202421.6522.3621.6022.3022.3058,100
14 Feb 202421.3421.4021.0421.4021.4044,100
14 Feb 20240.14 Dividend
13 Feb 202421.7221.7220.9621.1821.0487,700
12 Feb 202422.2022.6722.2022.4322.2853,900
09 Feb 202421.4221.8721.3021.8121.6737,200
08 Feb 202421.3921.4621.2321.3821.2432,600
07 Feb 202421.5121.6020.6021.3321.1961,300
06 Feb 202421.7021.9121.2621.4521.3147,900
05 Feb 202421.9921.9921.6221.7521.6145,800
02 Feb 202422.0422.4922.0322.2422.0950,200
01 Feb 202422.8522.8521.7222.4122.2665,200
31 Jan 202423.3723.4222.5522.5522.4060,300
30 Jan 202423.7323.9723.6523.7123.5521,300
29 Jan 202423.5723.8823.4123.8723.7143,300
26 Jan 202423.5023.7323.4423.5123.3561,600
25 Jan 202423.3823.4023.0323.3123.1657,900
24 Jan 202423.9324.1422.7523.0322.8862,300
23 Jan 202423.7123.8623.3723.4023.2548,700
22 Jan 202423.1623.7823.1423.7723.6179,300
19 Jan 202422.7722.9222.4522.8922.7433,900
18 Jan 202422.5222.7022.4722.6722.5230,400
17 Jan 202421.9322.5121.9022.4822.3340,600
16 Jan 202422.6422.7122.2222.3022.1541,200
12 Jan 202423.0923.6822.5622.9322.7879,700
11 Jan 202423.0423.0422.5322.9022.7541,400
10 Jan 202423.0323.1322.7623.1022.9555,900
09 Jan 202423.3223.3423.0923.1623.0137,500
08 Jan 202423.6423.7223.4123.6423.4843,000
05 Jan 202422.7224.0422.7223.6623.50147,200
04 Jan 202423.8823.9323.4923.7623.6069,800
03 Jan 202424.4224.5123.6823.7223.5666,700
02 Jan 202424.4424.9724.3224.5124.3545,900
29 Dec 202325.1325.2624.6524.6524.4940,000
28 Dec 202325.1025.3924.9925.0624.8967,400
27 Dec 202325.2525.5725.0625.3425.1747,900
26 Dec 202324.7925.2724.6525.2325.0658,700
22 Dec 202324.4524.6724.3524.6624.5050,300
21 Dec 202324.2424.2623.8924.2024.0451,000
20 Dec 202324.0924.9023.8623.9123.7579,000
19 Dec 202323.8524.4623.4924.4024.2472,600
18 Dec 202323.7823.9323.4823.7223.5655,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...