Business First Bancshares Inc (BFST)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.47569444444 | 23.04 | 25 | 22.07 | 113861 | 24.00183019 | CS |
| 4 | 3.2 | 15.85728444 | 20.18 | 25 | 19.94 | 61962 | 22.82425544 | CS |
| 12 | 2.65 | 12.7834056922 | 20.73 | 25 | 18.97 | 53254 | 21.63831159 | CS |
| 26 | 0.22 | 0.949913644214 | 23.16 | 25 | 18.97 | 50784 | 21.73137395 | CS |
| 52 | 7.4 | 46.3078848561 | 15.98 | 25.57 | 15.98 | 57620 | 21.1569655 | CS |
| 156 | 0.32 | 1.38768430182 | 23.06 | 29.5 | 13.05 | 56880 | 21.23286888 | CS |
| 260 | -1.65 | -6.59208949261 | 25.03 | 29.5 | 9.17 | 48545 | 20.35046078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 23.6 | -0.19 | -0.80 | 23.585 | 24.29 | 23.585 | 48592 |
| 1721342100 | 23.79 | -0.63 | -2.58 | 24.15 | 24.63 | 23.567 | 87364 |
| 1721255700 | 24.42 | 0.12 | 0.49 | 24.1 | 25 | 24.1 | 153739 |
| 1721169300 | 24.3 | 1.04 | 4.47 | 23.5 | 24.68 | 23.2 | 166716 |
| 1721082900 | 23.26 | 0.51 | 2.24 | 23.04 | 23.41 | 22.73 | 103027 |
| 1720823700 | 22.75 | -0.16 | -0.70 | 23.23 | 23.23 | 22.68 | 71988 |
| 1720737300 | 22.91 | 1.29 | 5.97 | 21.92 | 22.935 | 21.8 | 117401 |
| 1720650900 | 21.62 | 0.45 | 2.13 | 21.25 | 21.67 | 21.11 | 29537 |
| 1720564500 | 21.17 | 0.29 | 1.39 | 20.85 | 21.21 | 20.8 | 11780 |
| 1720478100 | 20.88 | 0.33 | 1.61 | 20.83 | 20.995 | 20.69 | 31413 |
| 1720218900 | 20.55 | -0.69 | -3.25 | 21.16 | 21.26 | 20.53 | 44223 |
| 1720040640 | 21.24 | -0.35 | -1.62 | 21.5 | 21.5 | 21 | 19434 |
| 1719959700 | 21.59 | 0.08 | 0.37 | 21.59 | 21.7 | 21.33 | 44744 |
| 1719873300 | 21.51 | -0.25 | -1.15 | 21.83 | 21.83 | 21.31 | 36323 |
| 1719614100 | 21.76 | 0.74 | 3.52 | 21.08 | 21.79 | 21.065 | 288534 |
| 1719527700 | 21.02 | 0.59 | 2.89 | 20.56 | 21.035 | 20.49 | 28536 |
| 1719441300 | 20.43 | 0.07 | 0.34 | 20.21 | 20.74 | 20.03 | 38060 |
| 1719354900 | 20.36 | 0.12 | 0.59 | 20.06 | 20.43 | 19.94 | 43216 |
| 1719268500 | 20.24 | 0.2 | 1.00 | 20.18 | 20.56 | 20.117 | 29241 |
| 1719009300 | 20.04 | -0.24 | -1.18 | 20.27 | 20.27 | 19.88 | 105846 |
| 1718922900 | 20.28 | -0.14 | -0.69 | 20.25 | 20.57 | 20.23 | 16490 |
| 1718750100 | 20.42 | 0.3 | 1.49 | 20.15 | 20.61 | 20.15 | 30272 |
| 1718663700 | 20.12 | 0.4 | 2.03 | 19.65 | 20.12 | 19.4007 | 25026 |
| 1718404500 | 19.72 | -0.4 | -1.99 | 19.94 | 20.035 | 19.62 | 32315 |
| 1718318100 | 20.12 | -0.41 | -2.00 | 20.47 | 20.52 | 19.98 | 21046 |
| 1718231700 | 20.53 | 0.31 | 1.53 | 18.97 | 21.08 | 18.97 | 48060 |
| 1718145300 | 20.22 | -0.05 | -0.25 | 20.05 | 20.26 | 19.92 | 41565 |
| 1718058900 | 20.27 | -0.3 | -1.46 | 20.43 | 20.43 | 20.09 | 43643 |
| 1717799700 | 20.57 | -0.03 | -0.15 | 20.38 | 20.74 | 20.2895 | 31097 |
| 1717713300 | 20.6 | 0 | 0.00 | 20.49 | 20.64 | 20.34 | 26538 |
| 1717626900 | 20.6 | 0.03 | 0.15 | 20.68 | 20.68 | 20.2692 | 26384 |
| 1717540500 | 20.57 | -0.24 | -1.15 | 20.58 | 20.65 | 20.26 | 28205 |
| 1717454100 | 20.81 | -0.64 | -2.98 | 21.64 | 21.64 | 20.76 | 39615 |
| 1717194900 | 21.45 | 0.36 | 1.71 | 21.35 | 21.63 | 21.2108 | 119719 |
| 1717108500 | 21.09 | 0.7 | 3.43 | 20.63 | 21.14 | 20.33 | 52629 |
| 1717022100 | 20.39 | -0.65 | -3.09 | 20.53 | 20.625 | 20.32 | 40891 |
| 1716935700 | 21.04 | 0.03 | 0.14 | 21.18 | 21.3 | 20.89 | 35511 |
| 1716590100 | 21.01 | 0.04 | 0.19 | 21.1 | 21.34 | 20.84 | 35963 |
| 1716503700 | 20.97 | -0.46 | -2.15 | 21.46 | 21.46 | 20.71 | 55348 |
| 1716417300 | 21.43 | -0.08 | -0.37 | 21.49 | 21.69 | 21.25 | 52978 |
| 1716330900 | 21.51 | 0.21 | 0.99 | 21.23 | 21.53 | 21.23 | 24129 |
| 1716244500 | 21.3 | -0.45 | -2.07 | 21.69 | 21.855 | 21.3 | 35231 |
| 1715985300 | 21.75 | 0.4 | 1.87 | 21.3 | 21.76 | 21.3 | 58677 |
| 1715898900 | 21.35 | 0.07 | 0.33 | 21.31 | 21.569 | 21.1619 | 72033 |
| 1715812500 | 21.28 | 0.04 | 0.19 | 21.39 | 21.4 | 21.18 | 43846 |
| 1715726100 | 21.24 | 0.08 | 0.38 | 21.31 | 21.45 | 20.91 | 50968 |
| 1715639700 | 21.16 | 0.06 | 0.28 | 21.32 | 21.44 | 21.11 | 23344 |
| 1715380500 | 21.1 | -0.38 | -1.77 | 21.35 | 21.79 | 21.07 | 60483 |
| 1715294100 | 21.48 | 0.04 | 0.19 | 21.5 | 21.61 | 21.34 | 58702 |
| 1715207700 | 21.44 | 0.16 | 0.75 | 21.05 | 21.47 | 21.05 | 132540 |
| 1715121300 | 21.28 | -0.06 | -0.28 | 21.44 | 21.65 | 21.17 | 45860 |
| 1715034900 | 21.34 | 0.34 | 1.62 | 21.2 | 21.4 | 20.93 | 66210 |
| 1714775700 | 21 | 0.1 | 0.48 | 21 | 21.21 | 20.865 | 80955 |
| 1714689300 | 20.9 | 0.2 | 0.97 | 20.93 | 21.39 | 20.77 | 51737 |
| 1714602900 | 20.7 | 0.51 | 2.53 | 20.3 | 20.89 | 20.3 | 55885 |
| 1714516500 | 20.19 | -0.35 | -1.70 | 20.38 | 20.46 | 20.19 | 46309 |
| 1714430100 | 20.54 | -0.12 | -0.58 | 20.73 | 20.8 | 20.3601 | 47008 |
| 1714170900 | 20.66 | -1.11 | -5.10 | 21.51 | 21.51 | 20.55 | 64611 |
| 1714084500 | 21.77 | -0.27 | -1.23 | 21.87 | 21.92 | 21.625 | 49311 |
| 1713998100 | 22.04 | 0.1 | 0.46 | 21.74 | 22.19 | 21.53 | 48224 |
| 1713911700 | 21.94 | 0.37 | 1.72 | 21.61 | 22.19 | 21.44 | 50853 |
| 1713825300 | 21.57 | 0.52 | 2.47 | 21.25 | 21.78 | 21.25 | 53114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
