Skip to main content
BFST logo

Business First Bancshares, Inc.

BFSTNASDAQ

$31.31Today:- (-)1Y +36.48%

As of Oct 16, 2026 close

Market cap
$1.02B
P/E (TTM)
11.65
Forward P/E
9.76
Dividend yield
1.93%
52-week range
$22.56$32.53
Volume (live)
-
Avg. volume (3M)
203.69K

Business First Bancshares (BFST) Historical Stock Prices

Analyze Business First Bancshares (BFST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Business First Bancshares (BFST) Interactive Price Chart

Interactive historical price chart showing Business First Bancshares stock price movements and trends across multiple time periods.

Loading chart...

BFST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BFST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202631.2031.6531.1831.3131.31155.91K
Oct 15, 202630.9331.3930.8631.1331.13170.66K
Oct 14, 202630.3730.8330.3730.7430.74209.31K
Oct 13, 202630.9231.1830.6130.8030.80168.94K
Oct 12, 202630.4430.9530.4430.8230.82165.72K
Oct 9, 202630.5730.7430.4730.4930.49218.39K
Oct 8, 202630.3230.8130.2730.7130.71217.50K
Oct 7, 202630.5230.6730.2530.4430.44170.48K
Oct 6, 202630.9831.1230.7330.7430.74151.94K
Oct 5, 202630.9031.0130.7430.8730.87256.74K
Oct 2, 202630.7831.0830.6130.9030.90192.81K
Oct 1, 202629.8930.4629.5130.4630.46305.96K
Sep 30, 202630.4030.5029.9530.0930.09202.71K
Sep 29, 202630.6130.8430.1630.4130.41201.91K
Sep 28, 202630.8030.9530.6430.6730.67217.09K
Sep 25, 202630.7730.9930.6630.8630.86176.27K
Sep 24, 202630.4730.6830.2930.6330.63196.84K
Sep 23, 202630.5330.7130.3530.3530.35188.06K
Sep 22, 202630.8931.0730.5430.6730.67182.33K
Sep 21, 202630.8530.9230.6830.7030.70167.10K
Sep 18, 202630.7130.9430.4930.8230.82486.35K
Sep 17, 202631.2631.2930.8230.8330.83165.65K
Sep 16, 202631.4231.4830.6030.9730.97301.70K
Sep 15, 202631.5131.6731.3431.4831.48167.41K
Sep 14, 202631.4531.7331.2931.4831.48219.07K
Sep 11, 202631.7931.9031.2031.4231.42169.94K
Sep 10, 202631.1131.4530.9531.4531.45171.93K
Sep 9, 202631.1031.4031.0031.1131.11181.83K
Sep 8, 202631.7031.7231.3231.3831.38171.70K
Sep 4, 202631.3431.8931.3431.8431.84158.52K
Sep 3, 202631.5631.6631.4031.4931.49211.14K
Sep 2, 202630.8431.4530.6631.3131.31207.39K
Sep 1, 202630.9731.1930.5430.6830.68285.13K
Aug 31, 202631.1831.2430.9931.0231.02166.10K
Aug 28, 202631.2231.4831.2031.2131.21177.40K
Aug 27, 202631.0131.3230.8931.2331.23208.28K
Aug 26, 202631.2431.3231.0031.1331.13120.62K
Aug 25, 202631.3131.3131.0731.1631.16115.08K
Aug 24, 202631.2131.5131.2131.3031.30146.71K
Aug 21, 202631.5831.5831.0031.1531.15305.62K
Aug 20, 202631.1531.2530.7731.2231.22219.84K
Aug 19, 202632.0332.0331.0131.0531.05209.26K
Aug 18, 202632.1632.3031.6131.9731.97202.33K
Aug 17, 202631.9532.2831.9532.1132.11190.76K
Aug 14, 202632.1332.3031.9832.1232.12171.19K
Aug 13, 202632.3332.5232.2032.2832.13146.48K
Aug 12, 202631.9832.2931.9332.1832.03179.30K
Aug 11, 202631.5932.0031.5931.9831.83217.03K
Aug 10, 202631.4031.8931.3531.5431.39294.13K
Aug 7, 202631.6431.9831.2631.6631.51328.05K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.