UK markets open in 6 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,726.56 +10.09 (+0.06%) CRUDE OIL
82.25 +0.51 (+0.62%) GOLD FUTURES
2,336.10 -0.50 (-0.02%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,653.81 +672.04 (+1.40%)
Business First Bancshares, Inc. (BFST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 20.56 | 21.03 | 20.49 | 21.02 | 21.02 | 28,500 |
| 26 Jun 2024 | 20.21 | 20.74 | 20.21 | 20.43 | 20.43 | 38,100 |
| 25 Jun 2024 | 20.06 | 20.43 | 20.06 | 20.36 | 20.36 | 43,200 |
| 24 Jun 2024 | 20.31 | 20.56 | 20.12 | 20.24 | 20.24 | 29,200 |
| 21 Jun 2024 | 20.27 | 20.27 | 19.88 | 20.04 | 20.04 | 105,800 |
| 20 Jun 2024 | 20.25 | 20.52 | 20.23 | 20.28 | 20.28 | 16,500 |
| 18 Jun 2024 | 20.34 | 20.61 | 20.28 | 20.42 | 20.42 | 30,300 |
| 17 Jun 2024 | 19.65 | 20.12 | 19.40 | 20.12 | 20.12 | 25,000 |
| 14 Jun 2024 | 19.94 | 20.03 | 19.62 | 19.72 | 19.72 | 32,300 |
| 13 Jun 2024 | 20.47 | 20.47 | 19.98 | 20.12 | 20.12 | 21,000 |
| 12 Jun 2024 | 20.94 | 21.08 | 18.97 | 20.53 | 20.53 | 49,200 |
| 11 Jun 2024 | 20.05 | 20.26 | 19.92 | 20.22 | 20.22 | 41,600 |
| 10 Jun 2024 | 20.43 | 20.43 | 20.09 | 20.27 | 20.27 | 43,600 |
| 07 Jun 2024 | 20.38 | 20.74 | 20.29 | 20.57 | 20.57 | 31,400 |
| 06 Jun 2024 | 20.49 | 20.64 | 20.34 | 20.60 | 20.60 | 26,500 |
| 05 Jun 2024 | 20.68 | 20.68 | 20.27 | 20.60 | 20.60 | 26,400 |
| 04 Jun 2024 | 20.58 | 20.65 | 20.26 | 20.57 | 20.57 | 28,200 |
| 03 Jun 2024 | 21.64 | 21.64 | 20.76 | 20.81 | 20.81 | 39,600 |
| 31 May 2024 | 21.35 | 21.63 | 21.21 | 21.45 | 21.45 | 119,700 |
| 30 May 2024 | 20.63 | 21.14 | 20.58 | 21.09 | 21.09 | 52,600 |
| 29 May 2024 | 20.53 | 20.63 | 20.32 | 20.39 | 20.39 | 40,900 |
| 28 May 2024 | 21.18 | 21.24 | 20.89 | 21.04 | 21.04 | 35,600 |
| 24 May 2024 | 21.10 | 21.34 | 20.84 | 21.01 | 21.01 | 36,000 |
| 23 May 2024 | 21.46 | 21.46 | 20.71 | 20.97 | 20.97 | 57,800 |
| 22 May 2024 | 21.49 | 21.69 | 21.25 | 21.43 | 21.43 | 53,000 |
| 21 May 2024 | 21.23 | 21.53 | 21.23 | 21.51 | 21.51 | 24,100 |
| 20 May 2024 | 21.69 | 21.85 | 21.30 | 21.30 | 21.30 | 35,200 |
| 17 May 2024 | 21.30 | 21.76 | 21.30 | 21.75 | 21.75 | 58,700 |
| 16 May 2024 | 21.31 | 21.57 | 21.16 | 21.35 | 21.35 | 72,000 |
| 15 May 2024 | 21.39 | 21.40 | 21.18 | 21.28 | 21.28 | 43,800 |
| 14 May 2024 | 21.31 | 21.45 | 21.08 | 21.24 | 21.24 | 51,000 |
| 14 May 2024 | 0.14 Dividend | |||||
| 13 May 2024 | 21.32 | 21.32 | 21.11 | 21.16 | 21.02 | 23,300 |
| 10 May 2024 | 21.35 | 21.79 | 21.07 | 21.10 | 20.96 | 60,500 |
| 09 May 2024 | 21.35 | 21.61 | 21.34 | 21.48 | 21.34 | 58,700 |
| 08 May 2024 | 21.05 | 21.47 | 21.05 | 21.44 | 21.30 | 132,500 |
| 07 May 2024 | 21.44 | 21.65 | 21.17 | 21.28 | 21.14 | 45,900 |
| 06 May 2024 | 21.20 | 21.40 | 20.93 | 21.34 | 21.20 | 66,200 |
| 03 May 2024 | 21.00 | 21.21 | 20.86 | 21.00 | 20.86 | 81,000 |
| 02 May 2024 | 20.93 | 21.39 | 20.77 | 20.90 | 20.76 | 51,700 |
| 01 May 2024 | 20.30 | 20.89 | 20.30 | 20.70 | 20.56 | 55,900 |
| 30 Apr 2024 | 20.38 | 20.46 | 20.19 | 20.19 | 20.06 | 46,300 |
| 29 Apr 2024 | 20.73 | 20.80 | 20.36 | 20.54 | 20.40 | 47,000 |
| 26 Apr 2024 | 21.51 | 21.51 | 20.55 | 20.66 | 20.52 | 64,600 |
| 25 Apr 2024 | 21.92 | 21.92 | 21.63 | 21.77 | 21.63 | 49,600 |
| 24 Apr 2024 | 21.74 | 22.12 | 21.53 | 22.04 | 21.89 | 48,200 |
| 23 Apr 2024 | 21.84 | 22.19 | 21.81 | 21.94 | 21.79 | 50,900 |
| 22 Apr 2024 | 21.39 | 21.78 | 21.39 | 21.57 | 21.43 | 53,100 |
| 19 Apr 2024 | 20.49 | 21.19 | 20.49 | 21.05 | 20.91 | 74,900 |
| 18 Apr 2024 | 20.18 | 20.73 | 20.18 | 20.57 | 20.43 | 54,400 |
| 17 Apr 2024 | 20.12 | 20.41 | 20.11 | 20.17 | 20.04 | 43,400 |
| 16 Apr 2024 | 20.00 | 20.46 | 19.85 | 20.20 | 20.07 | 35,200 |
| 15 Apr 2024 | 20.56 | 20.57 | 20.17 | 20.26 | 20.13 | 30,200 |
| 12 Apr 2024 | 20.06 | 20.40 | 20.06 | 20.40 | 20.27 | 28,300 |
| 11 Apr 2024 | 20.02 | 20.26 | 19.88 | 20.21 | 20.08 | 32,500 |
| 10 Apr 2024 | 20.70 | 20.95 | 19.96 | 20.15 | 20.02 | 68,700 |
| 09 Apr 2024 | 21.31 | 21.54 | 21.30 | 21.41 | 21.27 | 31,300 |
| 08 Apr 2024 | 20.82 | 21.48 | 20.82 | 21.12 | 20.98 | 37,300 |
| 05 Apr 2024 | 20.70 | 21.01 | 20.70 | 20.87 | 20.73 | 30,900 |
| 04 Apr 2024 | 21.02 | 21.26 | 20.67 | 20.84 | 20.70 | 37,300 |
| 03 Apr 2024 | 20.69 | 20.94 | 20.46 | 20.74 | 20.60 | 53,000 |
| 02 Apr 2024 | 21.44 | 21.57 | 20.66 | 20.87 | 20.73 | 47,800 |
| 01 Apr 2024 | 22.27 | 22.36 | 21.59 | 21.71 | 21.57 | 40,800 |
| 28 Mar 2024 | 22.23 | 22.50 | 21.96 | 22.28 | 22.13 | 98,700 |
| 27 Mar 2024 | 21.58 | 22.42 | 21.58 | 22.35 | 22.20 | 52,600 |
| 26 Mar 2024 | 21.94 | 21.94 | 21.32 | 21.37 | 21.23 | 36,400 |
| 25 Mar 2024 | 21.81 | 22.22 | 21.55 | 21.78 | 21.64 | 23,600 |
| 22 Mar 2024 | 22.50 | 22.54 | 21.58 | 21.69 | 21.55 | 35,200 |
| 21 Mar 2024 | 22.19 | 22.51 | 22.03 | 22.39 | 22.24 | 43,600 |
| 20 Mar 2024 | 21.34 | 22.34 | 21.28 | 22.18 | 22.03 | 39,800 |
| 19 Mar 2024 | 21.30 | 21.57 | 21.10 | 21.43 | 21.29 | 38,200 |
| 18 Mar 2024 | 21.23 | 21.68 | 21.03 | 21.09 | 20.95 | 37,000 |
| 15 Mar 2024 | 21.47 | 21.85 | 21.08 | 21.24 | 21.10 | 240,300 |
| 14 Mar 2024 | 22.24 | 22.24 | 21.48 | 21.67 | 21.53 | 45,700 |
| 13 Mar 2024 | 22.06 | 22.47 | 22.06 | 22.38 | 22.23 | 45,200 |
| 12 Mar 2024 | 22.32 | 22.34 | 22.08 | 22.15 | 22.00 | 22,700 |
| 11 Mar 2024 | 22.31 | 22.61 | 22.25 | 22.37 | 22.22 | 30,200 |
| 08 Mar 2024 | 22.57 | 22.72 | 22.27 | 22.47 | 22.32 | 28,300 |
| 07 Mar 2024 | 22.32 | 22.67 | 22.27 | 22.33 | 22.18 | 26,600 |
| 06 Mar 2024 | 22.53 | 22.53 | 21.77 | 22.13 | 21.98 | 57,100 |
| 05 Mar 2024 | 21.84 | 22.60 | 21.84 | 22.50 | 22.35 | 39,500 |
| 04 Mar 2024 | 21.82 | 22.31 | 21.73 | 21.84 | 21.70 | 27,600 |
| 01 Mar 2024 | 22.17 | 22.45 | 21.70 | 21.89 | 21.75 | 41,600 |
| 29 Feb 2024 | 22.03 | 22.46 | 21.88 | 22.45 | 22.30 | 76,600 |
| 28 Feb 2024 | 21.86 | 22.08 | 21.56 | 21.64 | 21.50 | 28,000 |
| 27 Feb 2024 | 21.82 | 22.11 | 21.72 | 21.89 | 21.75 | 26,600 |
| 26 Feb 2024 | 21.82 | 21.98 | 21.65 | 21.76 | 21.62 | 27,900 |
| 23 Feb 2024 | 21.73 | 22.15 | 21.51 | 21.86 | 21.72 | 26,200 |
| 22 Feb 2024 | 21.89 | 21.95 | 21.52 | 21.71 | 21.57 | 44,600 |
| 21 Feb 2024 | 22.25 | 22.25 | 21.79 | 21.96 | 21.81 | 43,800 |
| 20 Feb 2024 | 22.09 | 22.39 | 22.09 | 22.36 | 22.21 | 37,400 |
| 16 Feb 2024 | 22.15 | 22.51 | 21.98 | 22.31 | 22.16 | 62,800 |
| 15 Feb 2024 | 21.65 | 22.36 | 21.60 | 22.30 | 22.15 | 58,100 |
| 14 Feb 2024 | 21.34 | 21.40 | 21.04 | 21.40 | 21.26 | 44,100 |
| 14 Feb 2024 | 0.14 Dividend | |||||
| 13 Feb 2024 | 21.72 | 21.72 | 20.96 | 21.18 | 20.90 | 87,700 |
| 12 Feb 2024 | 22.20 | 22.67 | 22.20 | 22.43 | 22.13 | 53,900 |
| 09 Feb 2024 | 21.42 | 21.87 | 21.30 | 21.81 | 21.52 | 37,200 |
| 08 Feb 2024 | 21.39 | 21.46 | 21.23 | 21.38 | 21.10 | 32,600 |
| 07 Feb 2024 | 21.51 | 21.60 | 20.60 | 21.33 | 21.05 | 61,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.