Business First Bancshares Inc (NQ: BFST )

21.30 USD -0.74 (-3.36%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 21.91 21.99 20.59 21.30 101,234 -0.74(-3.36%)
Jan 14, 2021 21.82 22.13 21.82 22.04 33,960 +0.49(+2.27%)
Jan 13, 2021 21.84 21.95 21.20 21.55 21,643 -0.41(-1.87%)
Jan 12, 2021 21.73 22.15 21.65 21.96 22,860 +0.27(+1.24%)
Jan 11, 2021 21.10 21.91 20.83 21.69 8,229 +0.36(+1.69%)
Jan 08, 2021 21.44 21.44 21.06 21.33 22,300 -0.33(-1.52%)
Jan 07, 2021 21.91 22.08 21.35 21.66 29,435 -0.08(-0.37%)
Jan 06, 2021 21.14 22.20 21.05 21.74 67,070 +1.11(+5.38%)
Jan 05, 2021 20.25 20.92 20.02 20.63 44,068 +0.45(+2.23%)
Jan 04, 2021 20.58 20.58 20.00 20.18 29,406 -0.18(-0.88%)
Dec 31, 2020 20.36 20.36 20.36 26,955 -0.29(-1.40%)
Dec 30, 2020 20.15 20.72 20.15 20.65 26,955 +0.36(+1.77%)
Dec 29, 2020 20.44 20.44 20.10 20.29 14,252 +0.02(+0.10%)
Dec 28, 2020 20.36 20.38 20.00 20.27 39,340 +0.26(+1.30%)
Dec 24, 2020 20.29 20.29 20.00 20.01 19,500 -0.22(-1.09%)
Dec 23, 2020 20.10 20.36 20.07 20.23 19,698 +0.20(+1.00%)
Dec 22, 2020 20.43 20.54 20.01 20.03 15,792 -0.53(-2.58%)
Dec 21, 2020 21.80 21.84 20.31 20.56 21,662 -1.43(-6.50%)
Dec 18, 2020 21.95 22.00 21.43 21.99 207,400 +0.14(+0.64%)
Dec 17, 2020 20.95 21.99 20.88 21.85 41,161 +0.68(+3.21%)
Dec 16, 2020 21.40 21.65 20.99 21.17 19,595 -0.24(-1.12%)
Dec 15, 2020 20.60 21.61 20.57 21.41 85,116 +0.91(+4.44%)
Dec 14, 2020 20.50 20.69 20.15 20.50 34,111 +0.25(+1.23%)
Dec 11, 2020 19.48 20.45 19.48 20.25 28,500 +0.54(+2.74%)
Dec 10, 2020 19.80 20.16 19.09 19.71 35,577 -0.07(-0.35%)
Dec 09, 2020 20.45 20.49 19.67 19.78 39,538 -0.67(-3.28%)
Dec 08, 2020 20.02 20.45 19.97 20.45 31,428 +0.29(+1.44%)
Dec 07, 2020 20.15 20.50 19.74 20.16 18,785 -0.24(-1.18%)
Dec 04, 2020 19.99 20.49 19.62 20.40 20,100 +0.68(+3.45%)
Dec 03, 2020 19.76 20.22 19.60 19.72 11,575 -0.32(-1.60%)
Dec 02, 2020 19.00 20.21 19.00 20.04 14,273 +1.04(+5.47%)
Dec 01, 2020 19.26 19.87 18.17 19.00 52,770 +0.33(+1.77%)
Nov 30, 2020 20.20 20.20 18.60 18.67 21,828 -1.54(-7.62%)
Nov 27, 2020 20.04 20.28 19.61 20.21 7,600 +0.15(+0.75%)
Nov 25, 2020 19.84 20.30 19.84 20.06 16,100 -0.20(-0.99%)
Nov 24, 2020 19.76 20.35 19.76 20.26 55,608 +0.86(+4.43%)
Nov 23, 2020 19.33 19.45 18.81 19.40 32,317 +0.45(+2.37%)
Nov 20, 2020 19.51 19.76 18.91 18.95 45,500 -0.91(-4.58%)
Nov 19, 2020 19.70 19.93 19.43 19.86 15,362 +0.11(+0.56%)
Nov 18, 2020 20.24 20.36 19.75 19.75 21,264 -0.25(-1.25%)
Nov 17, 2020 19.79 20.50 19.79 20.00 30,410 -0.10(-0.50%)
Nov 16, 2020 19.91 20.33 19.85 20.10 52,547 +0.81(+4.20%)
Nov 13, 2020 19.00 19.55 18.96 19.29 28,000 +0.55(+2.93%)
Nov 12, 2020 19.46 19.70 18.51 18.74 27,006 -1.26(-6.30%)
Nov 11, 2020 20.40 20.40 19.02 20.00 31,601 -0.20(-0.99%)
Nov 10, 2020 19.57 20.79 19.50 20.20 73,523 +1.03(+5.37%)
Nov 09, 2020 19.00 19.95 18.44 19.17 70,600 +1.95(+11.32%)
Nov 06, 2020 17.29 17.30 16.89 17.22 104,000 +0.11(+0.64%)
Nov 05, 2020 16.30 17.29 16.30 17.11 42,985 +0.76(+4.65%)
Nov 04, 2020 17.37 17.37 16.18 16.35 11,144 -1.33(-7.52%)
Nov 03, 2020 17.20 17.75 17.20 17.68 44,718 +0.78(+4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.