investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$BFST: Business First Bancshares, Inc. - Common Stock





Clear duplicates of prices



2024-03-27
BFST 2024-03-27 02:00:490.00 0.00 -1.88%
BFST 2024-03-27 05:00:4334.19 20.00 -1.88%
BFST 2024-03-27 07:00:4622.72 20.00 -1.88%
BFST 2024-03-27 10:00:5121.83 21.58 1.70%
BFST 2024-03-27 11:00:4421.92 21.81 2.48%
BFST 2024-03-27 12:00:5922.02 21.96 2.85%
BFST 2024-03-27 13:00:4722.04 21.95 2.94%
BFST 2024-03-27 14:00:5222.00 21.91 2.48%
BFST 2024-03-27 15:00:4022.19 22.09 3.63%
BFST 2024-03-27 16:00:4422.56 21.16 4.50%
BFST 2024-03-27 17:00:4422.56 21.90 4.59%
BFST 2024-03-27 20:00:410.00 0.00 4.59%
2024-03-28
BFST 2024-03-28 05:00:4935.53 20.00 4.59%
BFST 2024-03-28 07:00:4722.58 20.00 4.59%
BFST 2024-03-28 10:00:4422.48 22.07 -1.12%
BFST 2024-03-28 11:00:5122.35 22.08 -0.80%
BFST 2024-03-28 12:00:5622.50 22.39 0.23%
BFST 2024-03-28 13:00:4222.35 22.22 -0.61%
BFST 2024-03-28 14:00:4522.36 22.21 -0.09%
BFST 2024-03-28 15:00:4122.29 22.17 -0.94%
BFST 2024-03-28 16:00:4922.56 21.83 -0.33%
BFST 2024-03-28 17:00:3922.56 21.83 -0.31%
BFST 2024-03-28 18:00:4222.56 21.16 -0.31%
BFST 2024-03-28 20:00:400.00 0.00 -0.31%
2024-04-01
BFST 2024-04-01 05:00:4235.42 20.00 -0.31%
BFST 2024-04-01 09:00:4735.64 20.00 -0.31%
BFST 2024-04-01 10:00:4922.22 22.06 -0.09%
BFST 2024-04-01 11:00:4922.00 21.87 -1.25%
BFST 2024-04-01 12:00:4621.80 21.76 -2.24%
BFST 2024-04-01 13:00:5021.80 21.68 -2.37%
BFST 2024-04-01 14:00:5421.83 21.70 -2.15%
BFST 2024-04-01 15:00:4221.71 21.60 -3.04%
BFST 2024-04-01 16:00:4622.56 20.00 -2.55%
BFST 2024-04-01 16:11:22
10-K Sec report https://www.sec.gov/Archives/edgar/data/1072842/000118518524000346/0001185185-24-000346-index.htm
10-K - FIRST CAPITAL INTERNATIONAL INC (0001072842) (Filer)
BFST 2024-04-01 17:00:4222.14 21.28 -2.56%
BFST 2024-04-01 19:00:4022.01 21.38 -2.56%
BFST 2024-04-01 20:00:450.00 0.00 -2.56%
2024-04-02
BFST 2024-04-02 05:00:4534.51 20.00 -2.56%
BFST 2024-04-02 09:00:4734.73 20.00 -2.56%
BFST 2024-04-02 10:00:5221.68 21.39 -1.30%
BFST 2024-04-02 11:00:4521.28 21.18 -2.33%
BFST 2024-04-02 12:00:4821.17 21.08 -2.74%
BFST 2024-04-02 13:00:3921.01 20.91 -3.37%
BFST 2024-04-02 14:00:5520.95 20.87 -3.77%
BFST 2024-04-02 15:00:4720.88 20.72 -4.17%
BFST 2024-04-02 16:00:4422.58 20.65 -3.77%
BFST 2024-04-02 17:00:4721.29 20.45 -3.87%
BFST 2024-04-02 20:00:450.00 0.00 -3.87%
2024-04-03
BFST 2024-04-03 05:00:3833.18 20.00 -3.87%
BFST 2024-04-03 08:00:5433.39 20.00 -3.87%
BFST 2024-04-03 09:00:4233.39 20.10 -3.87%
BFST 2024-04-03 10:00:5320.75 20.55 -0.74%
BFST 2024-04-03 11:00:5120.96 20.84 0.14%
BFST 2024-04-03 12:00:5220.85 20.68 -0.41%
BFST 2024-04-03 13:00:4220.83 20.75 -0.51%
BFST 2024-04-03 14:00:4120.89 20.83 -0.18%
BFST 2024-04-03 15:00:4520.83 20.78 -0.32%
BFST 2024-04-03 16:00:5421.15 20.62 -0.60%
BFST 2024-04-03 17:00:4121.15 20.62 -0.62%
BFST 2024-04-03 20:00:450.00 0.00 -0.62%
2024-04-04
BFST 2024-04-04 05:00:4432.97 20.00 -0.62%
BFST 2024-04-04 08:00:4733.18 20.00 -0.62%
BFST 2024-04-04 10:00:4621.27 21.11 2.11%
BFST 2024-04-04 11:00:4521.28 21.20 2.40%
BFST 2024-04-04 12:00:4921.07 20.97 1.49%
BFST 2024-04-04 13:00:4621.03 20.92 1.20%
BFST 2024-04-04 14:00:4720.98 20.86 0.86%
BFST 2024-04-04 15:00:5120.76 20.65 -0.10%
BFST 2024-04-04 16:00:4822.58 20.03 0.48%
BFST 2024-04-04 17:00:4721.26 20.42 0.48%
BFST 2024-04-04 20:00:440.00 0.00 0.48%
2024-04-05
BFST 2024-04-05 05:00:4333.13 20.00 0.48%
BFST 2024-04-05 07:00:4324.35 20.00 0.48%
BFST 2024-04-05 10:00:4920.90 20.70 0.19%
BFST 2024-04-05 11:00:4821.01 20.81 -0.05%
BFST 2024-04-05 12:00:5021.02 20.90 0.63%
BFST 2024-04-05 13:00:4421.03 20.91 0.39%
BFST 2024-04-05 14:00:5320.93 20.84 0.19%
BFST 2024-04-05 15:00:4320.93 20.84 0.14%
BFST 2024-04-05 16:00:5521.05 20.74 0.14%
BFST 2024-04-05 20:00:530.00 0.00 0.14%
2024-04-08
BFST 2024-04-08 05:00:4033.18 20.00 0.14%
BFST 2024-04-08 09:01:140.00 0.00 0.14%
BFST 2024-04-08 10:00:5121.47 20.66 1.35%
BFST 2024-04-08 11:00:4521.47 20.83 0.68%
BFST 2024-04-08 12:00:5721.29 21.03 2.07%
BFST 2024-04-08 13:00:4221.42 21.16 2.65%
BFST 2024-04-08 14:00:5521.33 21.20 2.27%
BFST 2024-04-08 15:00:4521.34 21.14 1.78%
BFST 2024-04-08 16:00:4521.34 21.12 1.21%
BFST 2024-04-08 17:00:4421.34 21.12 1.20%
BFST 2024-04-08 20:00:450.00 0.00 1.20%
2024-04-09
BFST 2024-04-09 05:00:4433.58 20.00 1.20%
BFST 2024-04-09 07:00:5724.65 20.00 1.20%
BFST 2024-04-09 09:00:4924.65 20.76 1.20%
BFST 2024-04-09 10:00:4621.65 21.19 1.49%
BFST 2024-04-09 11:00:4621.50 21.26 1.29%
BFST 2024-04-09 12:00:4321.49 21.36 1.20%
BFST 2024-04-09 13:00:4721.56 21.41 1.82%
BFST 2024-04-09 14:00:5321.52 21.43 1.92%
BFST 2024-04-09 15:00:5221.48 21.39 1.72%
BFST 2024-04-09 16:00:4321.84 21.28 1.39%
BFST 2024-04-09 17:00:4721.84 21.28 1.37%
BFST 2024-04-09 18:00:5321.92 21.28 1.37%
BFST 2024-04-09 20:00:470.00 0.00 1.37%
2024-04-10
BFST 2024-04-10 05:00:4134.04 20.00 1.37%
BFST 2024-04-10 07:00:4324.85 20.00 1.37%
BFST 2024-04-10 10:00:5220.95 20.58 -2.79%
BFST 2024-04-10 11:00:4420.57 20.43 -3.98%
BFST 2024-04-10 12:00:4320.37 20.22 -5.21%
BFST 2024-04-10 13:00:4620.33 20.27 -5.26%
BFST 2024-04-10 14:00:5220.25 20.14 -5.49%
BFST 2024-04-10 15:00:4520.07 19.93 -6.87%
BFST 2024-04-10 16:00:4520.40 19.75 -5.97%
BFST 2024-04-10 17:00:3920.40 19.75 -5.89%
BFST 2024-04-10 18:00:4520.40 19.36 -5.89%
BFST 2024-04-10 20:00:480.00 0.00 -5.89%
2024-04-11
BFST 2024-04-11 05:00:4832.03 8.11 -5.89%
BFST 2024-04-11 06:00:4632.24 8.11 -5.89%
BFST 2024-04-11 09:00:430.00 0.00 -5.89%
BFST 2024-04-11 10:00:4820.22 19.94 0.19%
BFST 2024-04-11 11:00:4520.03 19.90 -0.51%
BFST 2024-04-11 12:00:4920.22 20.07 -0.14%
BFST 2024-04-11 13:00:4220.14 20.09 -0.05%
BFST 2024-04-11 14:00:5020.28 20.21 0.61%
BFST 2024-04-11 15:00:4820.22 20.14 0.05%
BFST 2024-04-11 16:00:4020.30 20.05 0.28%
BFST 2024-04-11 17:00:4520.30 20.05 0.30%
BFST 2024-04-11 20:00:480.00 0.00 0.30%
2024-04-12
BFST 2024-04-12 05:00:4432.13 8.09 0.30%
BFST 2024-04-12 09:00:3732.33 8.09 0.30%
BFST 2024-04-12 10:01:0120.46 19.98 0.00%
BFST 2024-04-12 11:00:4620.31 20.10 0.50%
BFST 2024-04-12 12:00:4020.37 20.31 0.79%
BFST 2024-04-12 13:00:4220.40 20.29 0.65%
BFST 2024-04-12 14:00:4320.37 20.28 0.55%
BFST 2024-04-12 15:00:4320.35 20.25 0.60%
BFST 2024-04-12 16:00:4420.41 19.36 0.94%
BFST 2024-04-12 17:00:3720.41 19.99 0.94%
BFST 2024-04-12 18:00:4820.41 19.36 0.94%
BFST 2024-04-12 20:00:460.00 0.00 0.94%
2024-04-15
BFST 2024-04-15 05:00:3832.43 8.21 0.94%
BFST 2024-04-15 07:00:4322.78 8.21 0.94%
BFST 2024-04-15 09:00:4222.78 8.16 0.94%
BFST 2024-04-15 10:00:4720.94 20.37 1.34%
BFST 2024-04-15 11:00:4020.38 20.27 -0.40%
BFST 2024-04-15 12:00:4320.42 20.28 -0.30%
BFST 2024-04-15 13:00:4520.30 20.18 -0.69%
BFST 2024-04-15 14:00:4420.23 20.14 -1.14%
BFST 2024-04-15 15:00:4520.21 20.13 -1.14%
BFST 2024-04-15 16:00:4120.67 20.00 -0.69%
BFST 2024-04-15 18:00:4420.95 20.00 -0.69%
BFST 2024-04-15 20:00:420.00 0.00 -0.69%
2024-04-16
BFST 2024-04-16 05:00:3932.21 8.15 -0.69%
BFST 2024-04-16 08:00:4532.41 8.15 -0.69%
BFST 2024-04-16 09:00:4021.99 8.11 -0.69%
BFST 2024-04-16 10:00:4720.01 19.82 -1.37%
BFST 2024-04-16 11:00:4220.02 19.88 -1.37%
BFST 2024-04-16 12:00:4420.21 20.03 -0.78%
BFST 2024-04-16 13:00:3620.15 20.07 -0.88%
BFST 2024-04-16 14:00:4420.37 20.10 -0.10%
BFST 2024-04-16 15:00:4320.41 20.15 0.10%
BFST 2024-04-16 16:00:5022.72 12.00 -0.29%
BFST 2024-04-16 17:00:4220.60 19.80 -0.30%
BFST 2024-04-16 18:00:4722.72 17.76 -0.30%
BFST 2024-04-16 20:00:450.00 0.00 -0.30%
2024-04-17
BFST 2024-04-17 05:00:4632.11 8.13 -0.30%
BFST 2024-04-17 07:00:4723.94 8.13 -0.30%
BFST 2024-04-17 09:00:3723.94 8.08 -0.30%
BFST 2024-04-17 10:00:5520.59 20.38 0.94%
BFST 2024-04-17 11:00:3920.33 20.18 0.79%
BFST 2024-04-17 12:00:4820.27 20.13 -0.30%
BFST 2024-04-17 13:00:4220.31 20.15 0.15%
BFST 2024-04-17 14:00:4620.41 20.28 0.89%
BFST 2024-04-17 15:00:4320.35 20.21 0.10%
BFST 2024-04-17 16:00:4222.72 19.36 -0.15%
BFST 2024-04-17 17:00:5020.57 19.77 -0.15%
BFST 2024-04-17 18:00:4422.72 19.36 -0.15%
BFST 2024-04-17 20:00:480.00 0.00 -0.15%
2024-04-18
BFST 2024-04-18 05:00:3732.07 8.12 -0.15%
BFST 2024-04-18 08:00:5132.27 8.12 -0.15%
BFST 2024-04-18 09:00:3732.27 8.07 -0.15%
BFST 2024-04-18 10:00:4920.55 20.25 0.59%
BFST 2024-04-18 11:00:4220.73 20.45 2.33%
BFST 2024-04-18 12:00:4420.59 20.50 2.13%
BFST 2024-04-18 13:00:4520.76 20.49 2.08%
BFST 2024-04-18 14:00:4620.77 20.55 2.48%
BFST 2024-04-18 15:00:4020.55 20.43 1.83%
BFST 2024-04-18 16:00:4320.95 19.36 1.98%
BFST 2024-04-18 17:00:4320.95 20.16 1.98%
BFST 2024-04-18 18:00:3820.95 19.36 1.98%
BFST 2024-04-18 20:00:430.00 0.00 1.98%
2024-04-19
BFST 2024-04-19 05:00:4132.70 8.23 1.98%
BFST 2024-04-19 09:00:4232.91 8.23 1.98%
BFST 2024-04-19 10:00:5221.11 20.94 2.53%
BFST 2024-04-19 11:00:4320.90 20.71 1.39%
BFST 2024-04-19 12:00:4920.92 20.80 1.24%
BFST 2024-04-19 13:00:4420.95 20.77 0.99%
BFST 2024-04-19 14:00:3921.02 20.94 1.93%
BFST 2024-04-19 15:00:4020.93 20.80 1.69%
BFST 2024-04-19 16:00:4322.78 20.68 2.38%
BFST 2024-04-19 17:00:4421.47 20.68 2.33%
BFST 2024-04-19 18:00:4322.78 20.68 2.33%
BFST 2024-04-19 20:00:430.00 0.00 2.33%
2024-04-22
BFST 2024-04-22 10:00:4921.68 21.30 1.75%
BFST 2024-04-22 11:00:4621.55 21.44 2.38%
BFST 2024-04-22 12:00:4321.73 21.65 2.92%
BFST 2024-04-22 13:00:4421.78 21.66 3.45%
BFST 2024-04-22 14:00:4521.75 21.62 3.06%
BFST 2024-04-22 15:00:4321.75 21.63 2.92%
BFST 2024-04-22 16:00:5022.72 21.54 2.53%
BFST 2024-04-22 17:00:4221.99 21.54 2.47%
BFST 2024-04-22 18:00:4822.72 21.54 2.47%
BFST 2024-04-22 20:00:420.00 0.00 2.47%
2024-04-23
BFST 2024-04-23 05:00:3434.51 8.65 2.47%
BFST 2024-04-23 09:00:3734.51 8.63 2.47%
BFST 2024-04-23 10:00:4822.05 21.89 1.81%
BFST 2024-04-23 11:00:4422.04 21.87 1.62%
BFST 2024-04-23 12:00:4622.19 22.08 2.66%
BFST 2024-04-23 13:00:3822.14 22.05 2.66%
BFST 2024-04-23 14:00:4022.22 22.08 2.80%
BFST 2024-04-23 15:00:4621.99 21.92 1.95%
BFST 2024-04-23 16:00:4422.04 21.86 1.76%
BFST 2024-04-23 17:00:3622.04 21.86 1.72%
BFST 2024-04-23 18:00:4022.04 12.00 1.72%
BFST 2024-04-23 20:00:480.00 0.00 1.72%
2024-04-24
BFST 2024-04-24 05:00:5034.88 8.83 1.72%
BFST 2024-04-24 09:00:4835.10 8.78 1.72%
BFST 2024-04-24 10:00:5021.95 21.74 -0.46%
BFST 2024-04-24 11:00:5221.70 21.60 -1.34%
BFST 2024-04-24 12:00:5121.81 21.68 -1.21%
BFST 2024-04-24 13:00:4921.98 21.82 -0.42%
BFST 2024-04-24 14:00:5221.97 21.85 -0.14%
BFST 2024-04-24 15:00:4821.95 21.85 -0.23%
BFST 2024-04-24 16:00:4822.47 21.61 0.46%
BFST 2024-04-24 17:49:00
8-K Sec report https://www.sec.gov/Archives/edgar/data/947559/000094755924000018/0000947559-24-000018-index.htm
8-K - FIRST BANCSHARES INC /MS/ (0000947559) (Filer)
BFST 2024-04-24 18:00:5122.48 19.36 0.46%
BFST 2024-04-24 20:00:510.00 0.00 0.46%
2024-04-25
BFST 2024-04-25 05:00:5135.04 8.87 0.46%
BFST 2024-04-25 09:00:5035.26 8.82 0.46%
BFST 2024-04-25 10:00:5121.77 21.60 -1.69%
BFST 2024-04-25 11:00:5421.84 21.70 -1.50%
BFST 2024-04-25 12:00:5021.80 21.68 -1.50%
BFST 2024-04-25 13:00:5121.73 21.68 -1.41%
BFST 2024-04-25 14:00:5821.68 21.64 -1.82%
BFST 2024-04-25 15:00:5421.79 21.73 -1.41%
BFST 2024-04-25 16:00:4922.48 21.66 -1.23%
BFST 2024-04-25 16:45:42
8-K Sec report https://www.sec.gov/Archives/edgar/data/1624322/000143774924013258/0001437749-24-013258-index.htm
8-K - Business First Bancshares, Inc. (0001624322) (Filer)
BFST 2024-04-25 17:00:5422.48 19.36 -1.77%
BFST 2024-04-25 20:00:470.00 0.00 -1.77%
2024-04-26
BFST 2024-04-26 00:43:09
Business First Bancshares, Inc. (BFST) Q1 2024 Earnings Call Transcript


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.