Business First Bancshares Inc (NQ: BFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	22.00	22.78	22.00	22.78	23,994	+0.45(+2.00%)
Apr 29, 2019	21.95	22.38	21.95	22.33	13,421	+0.40(+1.84%)
Apr 26, 2019	22.27	22.34	21.62	21.93	8,825	+0.03(+0.12%)
Apr 25, 2019	21.99	22.07	21.90	21.90	3,666	-0.20(-0.89%)
Apr 24, 2019	21.94	22.15	21.94	22.10	10,379	-0.08(-0.36%)
Apr 23, 2019	22.15	22.29	21.98	22.18	9,657	+0.17(+0.77%)
Apr 22, 2019	21.90	22.16	21.90	22.01	2,615	-0.14(-0.65%)
Apr 18, 2019	21.92	22.20	20.97	22.15	7,038	+0.04(+0.16%)
Apr 17, 2019	22.07	22.23	21.55	22.12	6,028	+0.25(+1.15%)
Apr 16, 2019	22.11	22.24	21.87	21.87	6,510	-0.20(-0.89%)
Apr 15, 2019	22.28	22.29	21.96	22.07	5,738	-0.21(-0.96%)
Apr 12, 2019	22.14	22.29	22.09	22.28	8,266	+0.29(+1.30%)
Apr 11, 2019	22.07	22.16	21.99	21.99	4,387	-0.22(-1.01%)
Apr 10, 2019	22.11	22.24	22.03	22.22	5,307	+0.15(+0.69%)
Apr 09, 2019	22.03	22.11	22.03	22.07	3,115	+0.03(+0.12%)
Apr 08, 2019	22.11	22.15	22.00	22.04	4,694	-0.09(-0.40%)
Apr 05, 2019	22.02	22.14	21.95	22.13	4,580	+0.14(+0.65%)
Apr 04, 2019	21.18	22.05	21.18	21.98	8,265	+0.42(+1.95%)
Apr 03, 2019	21.79	21.79	21.18	21.56	3,873	-0.23(-1.07%)
Apr 02, 2019	21.76	22.15	21.50	21.80	7,334	-0.21(-0.98%)
Apr 01, 2019	21.80	22.38	21.03	22.01	6,108	+0.04(+0.20%)
Mar 29, 2019	22.14	22.38	21.78	21.97	9,942	-0.23(-1.05%)
Mar 28, 2019	22.20	22.49	21.84	22.20	11,143	+0.31(+1.43%)
Mar 27, 2019	22.05	22.15	21.78	21.89	5,870	+0.06(+0.29%)
Mar 26, 2019	21.71	21.83	20.61	21.82	22,245	+0.46(+2.14%)
Mar 25, 2019	20.37	21.37	20.09	21.37	10,454	+1.15(+5.67%)
Mar 22, 2019	22.41	23.00	20.08	20.22	48,819	-2.26(-10.04%)
Mar 21, 2019	22.60	22.85	22.37	22.48	17,115	-0.30(-1.34%)
Mar 20, 2019	22.60	22.98	22.51	22.78	20,874	-0.22(-0.97%)
Mar 19, 2019	22.47	23.16	22.47	23.01	47,780	+0.19(+0.82%)
Mar 18, 2019	22.68	22.83	22.21	22.82	46,195	+0.14(+0.63%)
Mar 15, 2019	22.05	23.16	22.05	22.67	59,432	+0.64(+2.88%)
Mar 14, 2019	22.07	22.07	21.58	22.04	30,072	-0.06(-0.28%)
Mar 13, 2019	21.56	22.10	21.47	22.10	23,700	+0.45(+2.07%)
Mar 12, 2019	21.48	21.77	21.43	21.65	15,776	+0.13(+0.62%)
Mar 11, 2019	21.55	21.64	21.38	21.52	14,715	+0.10(+0.46%)
Mar 08, 2019	20.97	21.70	20.97	21.42	120,428	+0.40(+1.92%)
Mar 07, 2019	22.23	22.37	20.83	21.02	22,700	-1.39(-6.19%)
Mar 06, 2019	22.32	22.66	22.20	22.41	29,998	-0.04(-0.20%)
Mar 05, 2019	23.01	23.04	22.24	22.45	22,319	-0.47(-2.07%)
Mar 04, 2019	22.26	23.09	21.69	22.92	58,880	+0.55(+2.44%)
Mar 01, 2019	22.04	22.38	22.02	22.38	23,460	+0.25(+1.13%)
Feb 28, 2019	21.74	22.38	21.51	22.13	15,268	+0.48(+2.23%)
Feb 27, 2019	21.65	21.93	21.64	21.64	17,249	+0.09(+0.42%)
Feb 26, 2019	21.45	21.88	20.75	21.55	18,140	+0.04(+0.21%)
Feb 25, 2019	21.84	21.93	21.51	21.51	9,954	-0.29(-1.31%)
Feb 22, 2019	21.64	21.88	21.62	21.80	14,634	+0.26(+1.21%)
Feb 21, 2019	21.71	21.71	21.47	21.54	9,993	-0.02(-0.08%)
Feb 20, 2019	21.69	21.93	21.55	21.55	7,450	-0.27(-1.23%)
Feb 19, 2019	21.50	21.90	21.50	21.82	8,192	+0.11(+0.49%)
Feb 15, 2019	21.98	22.07	21.29	21.72	24,018	-0.13(-0.57%)
Feb 14, 2019	21.63	22.08	21.38	21.84	16,438	+0.03(+0.12%)
Feb 13, 2019	21.50	21.81	21.45	21.81	11,219	+0.21(+0.99%)
Feb 12, 2019	21.62	21.74	21.39	21.60	14,962	+0.06(+0.29%)
Feb 11, 2019	22.02	22.24	21.50	21.54	12,202	+0.01(+0.04%)
Feb 08, 2019	21.68	21.68	21.35	21.53	5,155	+0.01(+0.04%)
Feb 07, 2019	21.32	21.68	21.32	21.52	47,593	+0.17(+0.79%)
Feb 06, 2019	21.69	21.75	20.87	21.35	31,532	-0.21(-0.95%)
Feb 05, 2019	20.82	21.81	20.52	21.56	22,179	+0.95(+4.59%)
Feb 04, 2019	20.71	21.13	20.51	20.61	5,857	+0.04(+0.22%)

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.