Business First Bancshares Inc. Common Stockのデータ

Business First Bancshares Inc. Common Stockの基本情報

名前 Business First Bancshares Inc. Common Stock
ティッカー BFST
United States
上場年 nan
セクター Finance

Business First Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.86 21.9 22.86 21.9 27900.0 21.9
2021-02-12 22.17 21.67 21.87 21.86 26500.0 21.86
2021-02-11 22.19 21.75 21.93 21.81 31100.0 21.81
2021-02-10 22.08 21.75 21.75 22.04 67900.0 21.94
2021-02-09 21.88 21.49 21.7 21.81 20800.0 21.71
2021-02-08 21.9 21.47 21.48 21.9 26500.0 21.8
2021-02-05 21.62 21.0 21.52 21.53 36000.0 21.43
2021-02-04 21.39 20.66 20.66 21.16 87900.0 21.06
2021-02-03 20.8 20.08 20.55 20.66 73800.0 20.57
2021-02-02 20.98 20.4 20.63 20.72 20600.0 20.63
2021-02-01 20.69 20.0 20.31 20.35 17600.0 20.26
2021-01-29 20.91 20.02 20.68 20.3 52000.0 20.21
2021-01-28 20.98 20.41 20.69 20.82 45100.0 20.73
2021-01-27 20.74 20.2 20.3 20.45 53600.0 20.36
2021-01-26 21.3 20.3 21.24 20.8 61700.0 20.71
2021-01-25 21.32 20.33 20.99 21.0 38300.0 20.9
2021-01-22 21.4 20.09 20.42 21.38 39700.0 21.28
2021-01-21 21.55 20.7 21.53 20.7 44800.0 20.61
2021-01-20 22.16 21.26 22.0 21.62 43000.0 21.52
2021-01-19 22.11 20.66 21.36 22.0 39000.0 21.9
2021-01-15 21.99 20.59 21.91 21.3 101200.0 21.2
2021-01-14 22.13 21.82 21.82 22.04 34000.0 21.94
2021-01-13 21.95 21.2 21.84 21.55 21600.0 21.45
2021-01-12 22.15 21.65 21.73 21.96 22900.0 21.86
2021-01-11 21.91 20.83 21.1 21.69 8200.0 21.59
2021-01-08 21.44 21.06 21.44 21.33 22400.0 21.23
2021-01-07 22.08 21.35 21.91 21.66 29400.0 21.56
2021-01-06 22.2 21.05 21.14 21.74 67100.0 21.64
2021-01-05 20.92 20.02 20.25 20.63 44100.0 20.54
2021-01-04 20.58 20.0 20.58 20.18 29400.0 20.09
2020-12-31 20.67 20.16 20.46 20.36 21600.0 20.27
2020-12-30 20.72 20.15 20.15 20.65 27000.0 20.56
2020-12-29 20.44 20.1 20.44 20.29 14300.0 20.2
2020-12-28 20.38 20.0 20.36 20.27 39300.0 20.18
2020-12-24 20.28 20.0 20.28 20.01 19500.0 19.92
2020-12-23 20.36 20.07 20.1 20.23 19700.0 20.14
2020-12-22 20.53 20.01 20.43 20.03 15800.0 19.94
2020-12-21 21.84 20.31 21.8 20.56 21700.0 20.47
2020-12-18 22.0 21.43 21.95 21.99 207400.0 21.89
2020-12-17 21.99 20.88 20.95 21.85 41200.0 21.75
2020-12-16 21.65 20.99 21.4 21.17 19600.0 21.07
2020-12-15 21.61 20.57 20.6 21.41 85100.0 21.31
2020-12-14 20.69 20.15 20.5 20.5 34100.0 20.41
2020-12-11 20.45 19.48 19.48 20.25 28600.0 20.16
2020-12-10 20.16 19.09 19.8 19.71 35600.0 19.62
2020-12-09 20.49 19.67 20.45 19.78 39500.0 19.69
2020-12-08 20.45 19.97 20.02 20.45 31400.0 20.36
2020-12-07 20.5 19.74 20.15 20.16 18800.0 20.07
2020-12-04 20.49 19.62 19.99 20.4 20200.0 20.31
2020-12-03 20.22 19.6 19.76 19.72 11600.0 19.63
2020-12-02 20.21 19.0 19.0 20.04 14300.0 19.95
2020-12-01 19.87 18.17 19.26 19.0 52800.0 18.91
2020-11-30 20.2 18.6 20.2 18.67 21800.0 18.59
2020-11-27 20.28 19.6 20.04 20.21 7600.0 20.12
2020-11-25 20.3 19.84 19.84 20.06 16200.0 19.97
2020-11-24 20.35 19.76 19.76 20.26 55600.0 20.17
2020-11-23 19.45 18.81 19.33 19.4 32300.0 19.31
2020-11-20 19.76 18.91 19.51 18.95 45600.0 18.86
2020-11-19 19.93 19.43 19.7 19.86 15400.0 19.77
2020-11-18 20.36 19.75 20.24 19.75 21300.0 19.66
2020-11-17 20.5 19.79 19.79 20.0 30400.0 19.91
2020-11-16 20.33 19.85 19.91 20.1 52500.0 20.01
2020-11-13 19.55 18.96 19.0 19.29 28100.0 19.2
2020-11-12 19.7 18.51 19.46 18.74 27000.0 18.65
2020-11-11 20.4 19.02 20.4 20.0 31600.0 19.81
2020-11-10 20.78 19.5 19.57 20.2 73500.0 20.01
2020-11-09 19.95 18.44 18.51 19.17 70600.0 18.99
2020-11-06 17.3 16.89 17.29 17.22 104000.0 17.06
2020-11-05 17.28 16.3 16.3 17.11 43000.0 16.95
2020-11-04 17.37 16.18 17.37 16.35 11100.0 16.19
2020-11-03 17.75 17.2 17.2 17.68 44700.0 17.51
2020-11-02 17.0 16.41 16.53 16.9 24300.0 16.74
2020-10-30 16.96 16.19 16.65 16.61 28900.0 16.45
2020-10-29 17.08 15.9 16.06 16.96 33200.0 16.8
2020-10-28 16.64 15.67 15.9 16.21 31000.0 16.06
2020-10-27 16.79 16.34 16.78 16.36 12300.0 16.2
2020-10-26 17.16 16.43 17.16 16.98 15800.0 16.82
2020-10-23 17.35 16.68 17.16 17.16 31600.0 17.0
2020-10-22 17.0 16.32 16.49 16.95 70500.0 16.79
2020-10-21 16.47 16.23 16.4 16.41 15600.0 16.25
2020-10-20 16.45 16.0 16.0 16.35 27400.0 16.19
2020-10-19 16.15 15.76 15.91 15.85 9700.0 15.7
2020-10-16 16.12 15.61 15.61 16.07 26800.0 15.92
2020-10-15 15.9 14.94 14.99 15.74 13700.0 15.59
2020-10-14 15.67 15.16 15.47 15.22 7500.0 15.08
2020-10-13 15.98 15.42 15.98 15.49 11400.0 15.34
2020-10-12 16.2 15.74 15.84 16.15 24800.0 16.0
2020-10-09 16.2 15.8 16.2 15.82 10500.0 15.67
2020-10-08 16.26 15.83 16.0 16.08 44000.0 15.93
2020-10-07 16.0 15.18 15.18 16.0 57900.0 15.85
2020-10-06 15.95 15.39 15.84 15.4 62000.0 15.25
2020-10-05 15.8 15.4 15.6 15.73 32000.0 15.58
2020-10-02 15.77 15.03 15.03 15.5 47000.0 15.35
2020-10-01 15.57 14.71 15.09 15.32 42200.0 15.17
2020-09-30 15.14 14.31 14.31 15.0 43400.0 14.86
2020-09-29 14.68 13.86 14.23 14.19 20900.0 14.05
2020-09-28 14.75 13.67 13.67 14.11 29300.0 13.98
2020-09-25 13.72 12.6 13.19 13.51 19800.0 13.38
2020-09-24 13.53 12.77 12.83 13.36 42800.0 13.23
2020-09-23 13.33 12.76 13.08 12.79 44500.0 12.67
2020-09-22 13.81 13.02 13.69 13.08 36000.0 12.96
2020-09-21 15.3 13.38 14.5 13.65 46600.0 13.52
2020-09-18 15.56 14.56 15.13 14.74 740400.0 14.6
2020-09-17 15.31 14.93 15.0 14.94 53900.0 14.8
2020-09-16 15.39 15.02 15.22 15.1 47300.0 14.96
2020-09-15 15.37 15.06 15.35 15.06 26200.0 14.92
2020-09-14 15.41 14.98 15.22 15.19 23400.0 15.05
2020-09-11 15.27 15.0 15.2 15.05 35300.0 14.91
2020-09-10 15.49 15.13 15.25 15.14 44900.0 15.0
2020-09-09 15.75 14.67 15.65 15.23 56300.0 15.09
2020-09-08 15.48 14.88 15.31 15.34 41300.0 15.19
2020-09-04 15.92 15.45 15.85 15.55 72700.0 15.4
2020-09-03 15.97 15.4 15.97 15.58 18100.0 15.43
2020-09-02 16.0 14.82 15.43 15.95 81200.0 15.8
2020-09-01 15.64 14.33 14.37 15.5 53100.0 15.35
2020-08-31 15.39 14.22 15.18 14.47 47400.0 14.33
2020-08-28 15.14 14.47 14.61 15.06 47200.0 14.92
2020-08-27 14.6 13.72 14.18 14.55 56500.0 14.41
2020-08-26 14.81 13.98 14.78 14.12 28400.0 13.99
2020-08-25 14.96 13.64 14.0 14.85 46500.0 14.71
2020-08-24 13.97 12.45 12.45 13.82 43300.0 13.69
2020-08-21 13.22 12.12 13.22 12.13 79800.0 12.01
2020-08-20 13.62 13.25 13.53 13.34 16200.0 13.21
2020-08-19 14.29 13.7 14.16 13.8 24800.0 13.67
2020-08-18 14.78 13.75 14.45 13.89 16200.0 13.76
2020-08-17 14.6 14.2 14.28 14.59 6000.0 14.45
2020-08-14 15.1 13.82 14.71 14.73 17200.0 14.59
2020-08-13 14.96 14.18 14.84 14.6 21000.0 14.46
2020-08-12 15.4 14.66 15.4 15.09 26900.0 14.85
2020-08-11 15.36 14.42 15.29 14.97 45600.0 14.73
2020-08-10 15.35 14.49 14.78 15.04 28900.0 14.8
2020-08-07 14.89 13.76 13.81 14.87 67000.0 14.63
2020-08-06 14.0 13.66 13.8 13.94 15700.0 13.72
2020-08-05 14.05 13.43 13.54 13.9 39900.0 13.68
2020-08-04 13.4 13.28 13.4 13.35 8700.0 13.14
2020-08-03 13.71 13.3 13.52 13.54 26900.0 13.32
2020-07-31 13.8 13.44 13.51 13.64 30000.0 13.42
2020-07-30 14.19 13.4 14.0 13.55 35100.0 13.33
2020-07-29 14.26 13.66 13.66 14.21 20500.0 13.98
2020-07-28 13.94 13.5 13.55 13.67 4700.0 13.45
2020-07-27 14.27 13.55 14.06 13.7 10700.0 13.48
2020-07-24 14.27 13.87 13.87 13.88 10500.0 13.66
2020-07-23 14.61 13.85 13.98 14.0 34600.0 13.77
2020-07-22 14.65 13.99 14.14 14.25 23000.0 14.02
2020-07-21 14.98 13.84 13.84 14.36 23900.0 14.13
2020-07-20 14.06 12.65 13.89 13.73 23000.0 13.51
2020-07-17 14.89 13.78 14.31 14.09 29700.0 13.86
2020-07-16 15.75 14.28 15.75 14.58 37900.0 14.35
2020-07-15 15.04 14.0 14.0 14.8 44400.0 14.56
2020-07-14 15.22 13.29 14.0 13.71 73000.0 13.49
2020-07-13 14.15 13.19 13.95 13.86 55100.0 13.64
2020-07-10 13.97 12.8 12.96 13.76 34200.0 13.54
2020-07-09 14.15 12.76 13.6 12.81 39400.0 12.6
2020-07-08 14.59 13.55 13.67 13.69 24900.0 13.47
2020-07-07 14.82 13.79 14.26 13.81 30600.0 13.59
2020-07-06 14.74 14.2 14.53 14.49 30100.0 14.26
2020-07-02 15.01 14.08 15.01 14.21 31900.0 13.98
2020-07-01 15.41 14.47 15.41 14.52 29700.0 14.29
2020-06-30 15.55 14.68 14.68 15.35 56600.0 15.1
2020-06-29 15.01 14.5 14.5 14.78 47500.0 14.54
2020-06-26 14.52 14.03 14.41 14.28 126000.0 14.05
2020-06-25 14.7 14.03 14.32 14.64 44300.0 14.4
2020-06-24 14.79 14.04 14.73 14.45 66700.0 14.22
2020-06-23 16.05 14.86 15.56 15.0 112400.0 14.76
2020-06-22 15.54 14.76 14.98 15.43 88000.0 15.18
2020-06-19 16.85 14.86 16.45 15.1 276100.0 14.86
2020-06-18 16.95 15.08 15.24 16.57 140100.0 16.3
2020-06-17 16.8 15.05 16.54 15.35 79200.0 15.1
2020-06-16 16.87 15.06 15.8 16.56 93000.0 16.29
2020-06-15 15.24 14.13 14.25 15.03 51200.0 14.79
2020-06-12 14.95 14.25 14.69 14.84 42800.0 14.6
2020-06-11 15.34 13.84 15.34 13.98 58100.0 13.76
2020-06-10 17.1 16.0 17.1 16.0 59100.0 15.74
2020-06-09 17.33 16.0 16.37 16.93 59000.0 16.66
2020-06-08 18.19 16.61 18.19 16.72 87400.0 16.45
2020-06-05 17.99 16.33 16.4 17.36 129400.0 17.08
2020-06-04 15.84 14.97 15.51 15.62 63700.0 15.37
2020-06-03 16.34 14.15 14.37 15.65 77000.0 15.4
2020-06-02 14.46 14.0 14.13 14.19 67600.0 13.96
2020-06-01 14.87 14.0 14.87 14.0 67700.0 13.77
2020-05-29 15.65 14.05 15.15 14.49 61600.0 14.26
2020-05-28 16.33 14.31 14.38 15.2 89300.0 14.96
2020-05-27 14.33 13.93 14.1 14.14 97200.0 13.91
2020-05-26 14.47 13.16 13.17 13.79 93800.0 13.57
2020-05-22 12.73 12.4 12.73 12.73 25200.0 12.53
2020-05-21 12.92 12.08 12.5 12.65 85600.0 12.45
2020-05-20 12.75 12.24 12.31 12.55 56900.0 12.35
2020-05-19 12.53 11.89 12.29 12.03 55300.0 11.84
2020-05-18 12.6 10.95 11.92 12.34 79900.0 12.14
2020-05-15 11.46 10.9 11.07 11.44 28100.0 11.26
2020-05-14 11.4 10.0 10.72 11.08 155400.0 10.9
2020-05-13 11.26 10.43 11.25 11.12 60100.0 10.84
2020-05-12 12.1 11.34 12.1 11.34 69000.0 11.06
2020-05-11 12.28 11.33 12.02 11.99 51200.0 11.69
2020-05-08 13.03 11.75 12.37 12.08 62800.0 11.78
2020-05-07 13.31 11.66 11.94 11.96 67500.0 11.66
2020-05-06 12.62 11.55 12.62 11.78 30900.0 11.49
2020-05-05 14.05 12.47 12.74 12.58 84400.0 12.27
2020-05-04 12.81 11.84 12.61 12.74 30700.0 12.42
2020-05-01 14.18 12.3 13.16 12.96 45300.0 12.64
2020-04-30 14.32 13.5 14.01 13.98 27400.0 13.63
2020-04-29 14.91 11.84 13.24 14.49 86400.0 14.13
2020-04-28 14.58 13.13 13.49 14.01 39900.0 13.66
2020-04-27 13.38 12.59 12.9 13.24 93300.0 12.91
2020-04-24 13.11 12.32 13.11 12.52 90400.0 12.21
2020-04-23 13.08 11.82 12.08 12.58 33500.0 12.27
2020-04-22 12.38 11.59 12.38 12.15 21200.0 11.85
2020-04-21 12.1 11.11 11.28 12.08 44500.0 11.78
2020-04-20 12.49 11.68 12.02 11.83 52200.0 11.54
2020-04-17 12.63 11.92 12.37 12.04 33300.0 11.74
2020-04-16 12.2 11.1 12.2 11.7 41400.0 11.41
2020-04-15 12.51 11.51 12.51 11.86 35100.0 11.56
2020-04-14 13.84 12.84 13.18 12.95 29100.0 12.63
2020-04-13 13.85 12.3 13.85 12.79 32500.0 12.47
2020-04-09 13.65 12.79 13.18 13.45 42200.0 13.11
2020-04-08 12.8 11.61 12.45 12.63 56600.0 12.32
2020-04-07 13.13 11.26 12.82 11.96 72100.0 11.66
2020-04-06 13.42 11.62 11.62 12.3 54300.0 11.99
2020-04-03 12.53 10.85 11.65 11.0 49600.0 10.73
2020-04-02 12.19 10.97 10.97 11.88 35500.0 11.58
2020-04-01 13.28 11.25 13.28 11.27 105100.0 10.99
2020-03-31 14.23 12.68 13.53 13.5 53600.0 13.16
2020-03-30 14.58 12.26 13.3 13.5 43100.0 13.16
2020-03-27 14.7 12.0 14.7 13.42 75200.0 13.09
2020-03-26 15.07 11.0 11.01 14.87 55100.0 14.5
2020-03-25 12.83 10.15 10.25 11.19 82900.0 10.91
2020-03-24 10.97 10.0 10.34 10.25 48500.0 9.99
2020-03-23 10.23 9.17 10.1 9.83 36300.0 9.58
2020-03-20 10.68 9.75 9.75 9.96 153700.0 9.71
2020-03-19 12.43 9.25 10.4 9.64 181200.0 9.4
2020-03-18 13.7 10.35 11.21 10.4 108700.0 10.14
2020-03-17 13.0 10.49 11.99 11.0 102900.0 10.73
2020-03-16 13.7 10.91 12.59 10.91 67400.0 10.64
2020-03-13 16.61 13.25 16.47 15.0 124600.0 14.63
2020-03-12 17.63 15.1 16.72 15.11 96200.0 14.73
2020-03-11 18.45 17.27 17.71 17.47 30900.0 17.03
2020-03-10 19.85 16.6 19.85 18.61 34100.0 18.15
2020-03-09 21.33 18.7 20.85 19.5 20400.0 19.01
2020-03-06 22.1 21.27 21.31 21.69 14600.0 21.15
2020-03-05 23.59 21.3 23.14 21.6 16000.0 21.06
2020-03-04 23.75 22.8 23.75 23.59 37200.0 23.0
2020-03-03 24.38 22.97 23.96 23.18 15200.0 22.6
2020-03-02 24.28 23.68 23.92 24.08 16800.0 23.48
2020-02-28 24.85 23.49 24.37 24.07 41700.0 23.47
2020-02-27 25.32 24.72 24.9 24.77 32900.0 24.15
2020-02-26 25.24 24.75 25.01 25.0 9300.0 24.38
2020-02-25 25.33 24.65 25.14 24.9 15000.0 24.28
2020-02-24 25.32 24.9 24.98 25.03 7000.0 24.41
2020-02-21 25.93 25.45 25.78 25.45 25600.0 24.82
2020-02-20 25.84 25.51 25.61 25.71 10900.0 25.07
2020-02-19 26.14 25.6 25.86 25.6 19000.0 24.96
2020-02-18 26.64 25.57 26.28 25.57 9500.0 24.93