BFST - Business First Bancshares, Inc.
27
-0.570 -2.111%
Share volume: 119,348
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.57
-0.57
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $27.33 | $27.33 | $27.52 | $27.52 | $26.76 | $26.76 | $27.00 | $27.00 | 119,348 | $119,348.00 |
| 03-04-2026 | $27.70 | $27.70 | $27.86 | $27.86 | $27.40 | $27.40 | $27.57 | $27.57 | 146,295 | $146,295.00 |
| 03-03-2026 | $27.24 | $27.24 | $27.78 | $27.78 | $27.10 | $27.10 | $27.57 | $27.57 | 260,928 | $260,928.00 |
| 03-02-2026 | $26.91 | $26.91 | $28.03 | $28.03 | $26.78 | $26.78 | $27.70 | $27.70 | 218,171 | $218,171.00 |
| 02-27-2026 | $28.05 | $28.05 | $28.17 | $28.17 | $27.27 | $27.27 | $27.30 | $27.30 | 169,460 | $169,460.00 |
| 02-26-2026 | $28.47 | $28.47 | $28.82 | $28.82 | $28.06 | $28.06 | $28.42 | $28.42 | 171,464 | $171,464.00 |
| 02-25-2026 | $28.00 | $28.00 | $28.46 | $28.46 | $27.95 | $27.95 | $28.37 | $28.37 | 157,506 | $157,506.00 |
| 02-24-2026 | $27.90 | $27.90 | $28.11 | $28.11 | $27.63 | $27.63 | $27.75 | $27.75 | 173,217 | $173,217.00 |
| 02-23-2026 | $28.73 | $28.73 | $29.10 | $29.10 | $27.42 | $27.42 | $27.89 | $27.89 | 195,672 | $195,672.00 |
| 02-20-2026 | $28.76 | $28.76 | $29.18 | $29.18 | $28.45 | $28.45 | $28.88 | $28.88 | 145,308 | $145,308.00 |