Business First Bancshares, Inc. - BFST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.99	29.15	29.15	29.28	28.69	121,000
February 12, 2026	29.32	29	29	29.53	28.51	181,542
February 11, 2026	29.49	29.22	29.22	30	28.95	270,700
February 10, 2026	29.56	29.47	29.47	29.79	29.33	212,466
February 09, 2026	29.69	29.62	29.62	29.93	29.52	112,720
February 06, 2026	29.92	29.84	29.84	30.15	29.7	151,700
February 05, 2026	29.99	29.7	29.7	30.27	29.38	203,600
February 04, 2026	29.4	29.99	29.99	30.32	29.4	414,114
February 03, 2026	28.81	29.39	29.39	29.57	28.77	264,243
February 02, 2026	28.24	28.83	28.83	28.99	28.13	289,652
January 30, 2026	27.44	28.17	28.17	28.25	27.44	237,900
January 29, 2026	27.11	27.62	27.62	27.64	26.97	149,408
January 28, 2026	27.32	26.96	26.96	27.63	26.86	121,321
January 27, 2026	27.41	27.26	27.26	27.75	27.23	99,192
January 26, 2026	27.28	27.46	27.46	27.84	27.09	145,200
January 23, 2026	28.73	27.26	27.26	28.8	26.94	223,000
January 22, 2026	28.23	28.17	28.17	28.84	28.07	148,821
January 21, 2026	26.91	28.21	28.21	28.23	26.91	207,496
January 20, 2026	26.65	26.71	26.71	27	26.65	94,518
January 16, 2026	27.32	27.1	27.1	27.4	27.03	84,314
January 15, 2026	26.6	27.32	27.32	27.37	26.6	84,024
January 14, 2026	26.19	26.6	26.6	26.73	26	154,144
January 13, 2026	26.37	26.17	26.17	26.4	26.04	91,833
January 12, 2026	26.25	26.35	26.35	26.4	26.07	59,900
January 09, 2026	26.75	26.39	26.39	26.83	26.3	83,700
January 08, 2026	25.93	26.67	26.67	26.86	25.93	117,507
January 07, 2026	26.41	26.02	26.02	26.41	25.69	117,400
January 06, 2026	26.18	26.28	26.28	26.39	25.81	115,233
January 05, 2026	25.84	26.22	26.22	26.75	25.84	152,800
January 02, 2026	26.21	25.88	25.88	26.27	25.71	75,200
December 31, 2025	26.34	26.14	26.14	26.37	26.01	80,200
December 30, 2025	26.59	26.25	26.25	26.65	26.23	70,416
December 29, 2025	26.65	26.57	26.57	26.99	26.52	64,300
December 26, 2025	26.9	26.72	26.72	26.95	26.6	67,000
December 24, 2025	26.9	26.84	26.84	27.07	26.75	39,619
December 23, 2025	27.07	26.92	26.91	27.34	26.91	72,317
December 22, 2025	27.63	27.18	27.18	27.84	27.06	101,400
December 19, 2025	28.23	27.64	27.64	28.24	27.38	283,300
December 18, 2025	28.18	28.08	28.08	28.46	28	287,028
December 17, 2025	27.86	28.06	28.06	28.3	27.86	136,500
December 16, 2025	27.98	27.89	27.89	28	27.73	110,169
December 15, 2025	27.89	27.91	27.91	28.05	27.79	120,037
December 12, 2025	27.83	27.71	27.71	27.88	27.54	137,945
December 11, 2025	27.42	27.83	27.83	28.01	27.42	154,846
December 10, 2025	26.72	27.52	27.52	27.69	26.72	170,800
December 09, 2025	26.62	26.79	26.79	27.03	26.28	140,605
December 08, 2025	26.99	26.67	26.67	26.99	26.58	84,600
December 05, 2025	26.74	26.81	26.81	27.03	26.72	78,300
December 04, 2025	26.8	26.88	26.88	26.93	26.67	63,900
December 03, 2025	26.38	26.9	26.9	26.92	26.38	93,000
December 02, 2025	26.5	26.26	26.26	26.55	26.21	59,500
December 01, 2025	25.81	26.29	26.29	26.45	25.81	71,921
November 28, 2025	26.4	26.02	26.02	26.4	25.98	38,938
November 26, 2025	26.4	26.25	26.25	26.65	26.08	124,500
November 25, 2025	25.79	26.47	26.47	26.58	25.79	115,949
November 24, 2025	25.7	25.59	25.59	25.7	25.11	159,400
November 21, 2025	25	25.72	25.72	25.88	25	216,900
November 20, 2025	24.77	25	25	25.25	24.65	223,738
November 19, 2025	24.48	24.65	24.65	24.82	24.46	224,700
November 18, 2025	24.24	24.45	24.45	24.69	24.24	158,400

Business First Bancshares, Inc. (BFST) NASDAQ