NASDAQ:BFST | Historical Stock Price | Business First Bancshares, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-04-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.16$12.32$16.57$22.29$29.97$40.322018-04-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.36$21.4021,600——
2020-12-30$20.65$21.7027,000——
2020-12-29$20.29$21.3214,300——
2020-12-28$20.27$21.3039,300——
2020-12-24$20.01$21.0319,500——
2020-12-23$20.23$21.2619,700——
2020-12-22$20.03$21.0515,800——
2020-12-21$20.56$21.6121,700——
2020-12-18$21.99$23.11207,400——
2020-12-17$21.85$22.9641,200——
2020-12-16$21.17$22.2519,600——
2020-12-15$21.41$22.5085,100——
2020-12-14$20.50$21.5434,100——
2020-12-11$20.25$21.2828,600——
2020-12-10$19.71$20.7135,600——
2020-12-09$19.78$20.7939,500——
2020-12-08$20.45$21.4931,400——
2020-12-07$20.16$21.1918,800——
2020-12-04$20.40$21.4420,200——
2020-12-03$19.72$20.7211,600——
2020-12-02$20.04$21.0614,300——
2020-12-01$19.00$19.9752,800——
2020-11-30$18.67$19.6221,800——
2020-11-27$20.21$21.247,600——
2020-11-25$20.06$21.0816,200——
2020-11-24$20.26$21.2955,600——
2020-11-23$19.40$20.3932,300——
2020-11-20$18.95$19.9245,600——
2020-11-19$19.86$20.8715,400——
2020-11-18$19.75$20.7621,300——
2020-11-17$20.00$21.0230,400——
2020-11-16$20.10$21.1252,500——
2020-11-13$19.29$20.2728,100——
2020-11-12$18.74$19.6927,000——
2020-11-11$20.00$20.9131,600——
2020-11-10$20.20$21.1273,500——
2020-11-09$19.17$20.0570,600——
2020-11-06$17.22$18.01104,000——
2020-11-05$17.11$17.8943,000——
2020-11-04$16.35$17.1011,100——
2020-11-03$17.68$18.4944,700——
2020-11-02$16.90$17.6724,300——
2020-10-30$16.61$17.3728,900——
2020-10-29$16.96$17.7333,200——
2020-10-28$16.21$16.9531,000——
2020-10-27$16.36$17.1112,300——
2020-10-26$16.98$17.7615,800——
2020-10-23$17.16$17.9431,600——
2020-10-22$16.95$17.7270,500——
2020-10-21$16.41$17.1615,600——
2020-10-20$16.35$17.1027,400——
2020-10-19$15.85$16.579,700——
2020-10-16$16.07$16.8026,800——
2020-10-15$15.74$16.4613,700——
2020-10-14$15.22$15.927,500——
2020-10-13$15.49$16.2011,400——
2020-10-12$16.15$16.8924,800——
2020-10-09$15.82$16.5410,500——
2020-10-08$16.08$16.8144,000——
2020-10-07$16.00$16.7357,900——
2020-10-06$15.40$16.1062,000——
2020-10-05$15.73$16.4532,000——
2020-10-02$15.50$16.2147,000——
2020-10-01$15.32$16.0242,200——
2020-09-30$15.00$15.6943,400——
2020-09-29$14.19$14.8420,900——
2020-09-28$14.11$14.7529,300——
2020-09-25$13.51$14.1319,800——
2020-09-24$13.36$13.9742,800——
2020-09-23$12.79$13.3744,500——
2020-09-22$13.08$13.6836,000——
2020-09-21$13.65$14.2746,600——
2020-09-18$14.74$15.41740,400——
2020-09-17$14.94$15.6253,900——
2020-09-16$15.10$15.7947,300——
2020-09-15$15.06$15.7526,200——
2020-09-14$15.19$15.8823,400——
2020-09-11$15.05$15.7435,300——
2020-09-10$15.14$15.8344,900——
2020-09-09$15.23$15.9356,300——
2020-09-08$15.34$16.0441,300——
2020-09-04$15.55$16.2672,700——
2020-09-03$15.58$16.2918,100——
2020-09-02$15.95$16.6881,200——
2020-09-01$15.50$16.2153,100——
2020-08-31$14.47$15.1347,400——
2020-08-28$15.06$15.7547,200——
2020-08-27$14.55$15.2156,500——
2020-08-26$14.12$14.7628,400——
2020-08-25$14.85$15.5346,500——
2020-08-24$13.82$14.4543,300——
2020-08-21$12.13$12.6879,800——
2020-08-20$13.34$13.9516,200——
2020-08-19$13.80$14.4324,800——
2020-08-18$13.89$14.5216,200——
2020-08-17$14.59$15.266,000——
2020-08-14$14.73$15.4017,200——
2020-08-13$14.60$15.2721,000——
2020-08-12$15.09$15.6726,900——
2020-08-11$14.97$15.5545,600——
2020-08-10$15.04$15.6228,900——
2020-08-07$14.87$15.4567,000——
2020-08-06$13.94$14.4815,700——
2020-08-05$13.90$14.4439,900——
2020-08-04$13.35$13.878,700——
2020-08-03$13.54$14.0626,900——
2020-07-31$13.64$14.1730,000——
2020-07-30$13.55$14.0835,100——
2020-07-29$14.21$14.7620,500——
2020-07-28$13.67$14.204,700——
2020-07-27$13.70$14.2310,700——
2020-07-24$13.88$14.4210,500——
2020-07-23$14.00$14.5434,600——
2020-07-22$14.25$14.8023,000——
2020-07-21$14.36$14.9223,900——
2020-07-20$13.73$14.2623,000——
2020-07-17$14.09$14.6429,700——
2020-07-16$14.58$15.1437,900——
2020-07-15$14.80$15.3744,400——
2020-07-14$13.71$14.2473,000——
2020-07-13$13.86$14.4055,100——
2020-07-10$13.76$14.2934,200——
2020-07-09$12.81$13.3139,400——
2020-07-08$13.69$14.2224,900——
2020-07-07$13.81$14.3530,600——
2020-07-06$14.49$15.0530,100——
2020-07-02$14.21$14.7631,900——
2020-07-01$14.52$15.0829,700——
2020-06-30$15.35$15.9456,600——
2020-06-29$14.78$15.3547,500——
2020-06-26$14.28$14.83126,000——
2020-06-25$14.64$15.2144,300——
2020-06-24$14.45$15.0166,700——
2020-06-23$15.00$15.58112,400——
2020-06-22$15.43$16.0388,000——
2020-06-19$15.10$15.69276,100——
2020-06-18$16.57$17.21140,100——
2020-06-17$15.35$15.9479,200——
2020-06-16$16.56$17.2093,000——
2020-06-15$15.03$15.6151,200——
2020-06-12$14.84$15.4142,800——
2020-06-11$13.98$14.5258,100——
2020-06-10$16.00$16.6259,100——
2020-06-09$16.93$17.5959,000——
2020-06-08$16.72$17.3787,400——
2020-06-05$17.36$18.03129,400——
2020-06-04$15.62$16.2363,700——
2020-06-03$15.65$16.2677,000——
2020-06-02$14.19$14.7467,600——
2020-06-01$14.00$14.5467,700——
2020-05-29$14.49$15.0561,600——
2020-05-28$15.20$15.7989,300——
2020-05-27$14.14$14.6997,200——
2020-05-26$13.79$14.3293,800——
2020-05-22$12.73$13.2225,200——
2020-05-21$12.65$13.1485,600——
2020-05-20$12.55$13.0456,900——
2020-05-19$12.03$12.5055,300——
2020-05-18$12.34$12.8279,900——
2020-05-15$11.44$11.8828,100——
2020-05-14$11.08$11.51155,400——
2020-05-13$11.12$11.4560,100——
2020-05-12$11.34$11.6769,000——
2020-05-11$11.99$12.3451,200——
2020-05-08$12.08$12.4462,800——
2020-05-07$11.96$12.3167,500——
2020-05-06$11.78$12.1330,900——
2020-05-05$12.58$12.9584,400——
2020-05-04$12.74$13.1130,700——
2020-05-01$12.96$13.3445,300——
2020-04-30$13.98$14.3927,400——
2020-04-29$14.49$14.9286,400——
2020-04-28$14.01$14.4239,900——
2020-04-27$13.24$13.6393,300——
2020-04-24$12.52$12.8990,400——
2020-04-23$12.58$12.9533,500——
2020-04-22$12.15$12.5121,200——
2020-04-21$12.08$12.4444,500——
2020-04-20$11.83$12.1852,200——
2020-04-17$12.04$12.3933,300——
2020-04-16$11.70$12.0441,400——
2020-04-15$11.86$12.2135,100——
2020-04-14$12.95$13.3329,100——
2020-04-13$12.79$13.1732,500——
2020-04-09$13.45$13.8542,200——
2020-04-08$12.63$13.0056,600——
2020-04-07$11.96$12.3172,100——
2020-04-06$12.30$12.6654,300——
2020-04-03$11.00$11.3249,600——
2020-04-02$11.88$12.2335,500——
2020-04-01$11.27$11.60105,100——
2020-03-31$13.50$13.9053,600——
2020-03-30$13.50$13.9043,100——
2020-03-27$13.42$13.8175,200——
2020-03-26$14.87$15.3155,100——
2020-03-25$11.19$11.5282,900——
2020-03-24$10.25$10.5548,500——
2020-03-23$9.83$10.1236,300——
2020-03-20$9.96$10.25153,700——
2020-03-19$9.64$9.92181,200——
2020-03-18$10.40$10.71108,700——
2020-03-17$11.00$11.32102,900——
2020-03-16$10.91$11.2367,400——
2020-03-13$15.00$15.44124,600——
2020-03-12$15.11$15.5596,200——
2020-03-11$17.47$17.9830,900——
2020-03-10$18.61$19.1634,100——
2020-03-09$19.50$20.0720,400——
2020-03-06$21.69$22.3314,600——
2020-03-05$21.60$22.2416,000——
2020-03-04$23.59$24.2837,200——
2020-03-03$23.18$23.8615,200——
2020-03-02$24.08$24.7916,800——
2020-02-28$24.07$24.7841,700——
2020-02-27$24.77$25.5032,900——
2020-02-26$25.00$25.749,300——
2020-02-25$24.90$25.6315,000——
2020-02-24$25.03$25.777,000——
2020-02-21$25.45$26.2025,600——
2020-02-20$25.71$26.4710,900——
2020-02-19$25.60$26.3519,000——
2020-02-18$25.57$26.329,500——
2020-02-14$26.19$26.967,700——
2020-02-13$26.50$27.2826,200——
2020-02-12$26.21$26.887,500——
2020-02-11$26.11$26.787,900——
2020-02-10$26.00$26.666,400——
2020-02-07$25.74$26.4041,300——
2020-02-06$26.02$26.6817,800——
2020-02-05$26.00$26.6654,200——
2020-02-04$25.40$26.0520,600——
2020-02-03$25.26$25.9033,400——
2020-01-31$24.78$25.4113,900——
2020-01-30$24.87$25.504,100——
2020-01-29$25.37$26.0212,400——
2020-01-28$25.00$25.6412,700——
2020-01-27$24.59$25.2233,400——
2020-01-24$24.65$25.286,000——
2020-01-23$24.86$25.493,400——
2020-01-22$24.41$25.033,800——
2020-01-21$24.63$25.2610,400——
2020-01-17$24.73$25.366,600——
2020-01-16$24.90$25.5323,200——
2020-01-15$24.97$25.616,000——
2020-01-14$24.92$25.559,000——
2020-01-13$25.00$25.648,300——
2020-01-10$24.98$25.6210,000——
2020-01-09$25.00$25.643,500——
2020-01-08$24.97$25.6112,300——
2020-01-07$24.80$25.432,600——
2020-01-06$24.93$25.5711,000——
2020-01-03$24.90$25.5313,200——
2020-01-02$24.97$25.615,000——