MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BFST — Business First Bancshares, Inc. Common Stock
NasdaqBusiness First Bancshares, Inc. Common Stock
$30.90
+0.44(+1.44%)
- O
- 30.78
- H
- 31.08
- L
- 30.61
- V
- 192.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.90
Period Return+32.9%
Period High$32.53
Period Low$22.25
Avg Daily Volume157.5K
Total Trading Days365
BFST — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.78 | $31.08 | $30.61 | $30.90 | +$0.44 | +1.44% | 192,757 | $30.82 | $30.61 $31.08 |
| Oct 1, 2026 | $29.89 | $30.47 | $29.51 | $30.46 | +$0.37 | +1.23% | 305,960 | $30.21 | $29.51 $30.47 |
| Sep 30, 2026 | $30.40 | $30.51 | $29.95 | $30.09 | $-0.32 | -1.05% | 202,713 | $30.12 | $29.95 $30.51 |
| Sep 29, 2026 | $30.61 | $30.84 | $30.16 | $30.41 | $-0.26 | -0.85% | 201,906 | $30.39 | $30.16 $30.84 |
| Sep 28, 2026 | $30.80 | $30.95 | $30.64 | $30.67 | $-0.19 | -0.62% | 217,089 | $30.71 | $30.64 $30.95 |
| Sep 25, 2026 | $30.77 | $30.99 | $30.66 | $30.86 | +$0.23 | +0.75% | 176,272 | $30.86 | $30.66 $30.99 |
| Sep 24, 2026 | $30.47 | $30.68 | $30.29 | $30.63 | +$0.28 | +0.92% | 196,842 | $30.58 | $30.29 $30.68 |
| Sep 23, 2026 | $30.53 | $30.71 | $30.35 | $30.35 | $-0.32 | -1.04% | 188,058 | $30.49 | $30.35 $30.71 |
| Sep 22, 2026 | $30.89 | $31.08 | $30.54 | $30.67 | $-0.03 | -0.10% | 182,332 | $30.73 | $30.54 $31.08 |
| Sep 21, 2026 | $30.85 | $30.92 | $30.68 | $30.70 | $-0.12 | -0.39% | 167,100 | $30.77 | $30.68 $30.92 |
| Sep 18, 2026 | $30.71 | $30.94 | $30.49 | $30.82 | $-0.01 | -0.03% | 486,351 | $30.77 | $30.49 $30.94 |
| Sep 17, 2026 | $31.26 | $31.29 | $30.82 | $30.83 | $-0.14 | -0.45% | 165,648 | $30.96 | $30.82 $31.29 |
| Sep 16, 2026 | $31.42 | $31.49 | $30.60 | $30.97 | $-0.51 | -1.62% | 301,704 | $30.99 | $30.60 $31.49 |
| Sep 15, 2026 | $31.51 | $31.67 | $31.34 | $31.48 | +$0.00 | +0.00% | 167,406 | $31.49 | $31.34 $31.67 |
| Sep 14, 2026 | $31.45 | $31.73 | $31.29 | $31.48 | +$0.06 | +0.19% | 219,066 | $31.48 | $31.29 $31.73 |
| Sep 11, 2026 | $31.79 | $31.90 | $31.20 | $31.42 | $-0.03 | -0.10% | 169,941 | $31.42 | $31.20 $31.90 |
| Sep 10, 2026 | $31.11 | $31.45 | $30.95 | $31.45 | +$0.34 | +1.09% | 171,934 | $31.29 | $30.95 $31.45 |
| Sep 9, 2026 | $31.10 | $31.40 | $31.00 | $31.11 | $-0.27 | -0.86% | 181,829 | $31.11 | $31.00 $31.40 |
| Sep 8, 2026 | $31.70 | $31.72 | $31.32 | $31.38 | $-0.46 | -1.44% | 171,698 | $31.44 | $31.32 $31.72 |
| Sep 4, 2026 | $31.34 | $31.89 | $31.34 | $31.84 | +$0.35 | +1.11% | 158,517 | $31.78 | $31.34 $31.89 |
| Sep 3, 2026 | $31.56 | $31.66 | $31.40 | $31.49 | +$0.18 | +0.57% | 211,141 | $31.49 | $31.40 $31.66 |
| Sep 2, 2026 | $30.84 | $31.45 | $30.66 | $31.31 | +$0.63 | +2.05% | 203,700 | $31.30 | $30.66 $31.45 |
| Sep 1, 2026 | $30.97 | $31.19 | $30.54 | $30.68 | $-0.34 | -1.10% | 285,132 | $30.79 | $30.54 $31.19 |
| Aug 31, 2026 | $31.18 | $31.24 | $30.99 | $31.02 | $-0.19 | -0.61% | 166,101 | $31.04 | $30.99 $31.24 |
| Aug 28, 2026 | $31.22 | $31.48 | $31.20 | $31.21 | $-0.02 | -0.06% | 177,400 | $31.28 | $31.20 $31.48 |
| Aug 27, 2026 | $31.01 | $31.32 | $30.89 | $31.23 | +$0.10 | +0.32% | 208,280 | $31.14 | $30.89 $31.32 |
| Aug 26, 2026 | $31.24 | $31.32 | $31.00 | $31.13 | $-0.03 | -0.10% | 120,623 | $31.16 | $31.00 $31.32 |
| Aug 25, 2026 | $31.31 | $31.31 | $31.07 | $31.16 | $-0.14 | -0.45% | 115,085 | $31.15 | $31.07 $31.31 |
| Aug 24, 2026 | $31.21 | $31.51 | $31.21 | $31.30 | +$0.15 | +0.48% | 146,712 | $31.32 | $31.21 $31.51 |
| Aug 21, 2026 | $31.58 | $31.58 | $31.00 | $31.15 | $-0.07 | -0.22% | 305,620 | $31.17 | $31.00 $31.58 |