U.S. markets closed

Business First Bancshares, Inc. (BFST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.01+0.04 (+0.19%)
Al cierre: 04:00PM EDT
21.01 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202421.1021.3420.8421.0121.0136,000
23 may 202421.4621.4620.7120.9720.9757,800
22 may 202421.4921.6921.2521.4321.4353,000
21 may 202421.2321.5321.2321.5121.5124,100
20 may 202421.6921.8521.3021.3021.3035,200
17 may 202421.3021.7621.3021.7521.7558,700
16 may 202421.3121.5721.1621.3521.3572,000
15 may 202421.3921.4021.1821.2821.2843,800
14 may 202421.3121.4521.0821.2421.2451,000
14 may 20240.14 Dividendo
13 may 202421.3221.3221.1121.1621.0223,300
10 may 202421.3521.7921.0721.1020.9660,500
09 may 202421.3521.6121.3421.4821.3458,700
08 may 202421.0521.4721.0521.4421.30132,500
07 may 202421.4421.6521.1721.2821.1445,900
06 may 202421.2021.4020.9321.3421.2066,200
03 may 202421.0021.2120.8621.0020.8681,000
02 may 202420.9321.3920.7720.9020.7651,700
01 may 202420.3020.8920.3020.7020.5655,900
30 abr 202420.3820.4620.1920.1920.0646,300
29 abr 202420.7320.8020.3620.5420.4047,000
26 abr 202421.5121.5120.5520.6620.5264,600
25 abr 202421.9221.9221.6321.7721.6349,600
24 abr 202421.7422.1221.5322.0421.8948,200
23 abr 202421.8422.1921.8121.9421.7950,900
22 abr 202421.3921.7821.3921.5721.4353,100
19 abr 202420.4921.1920.4921.0520.9174,900
18 abr 202420.1820.7320.1820.5720.4354,400
17 abr 202420.1220.4120.1120.1720.0443,400
16 abr 202420.0020.4619.8520.2020.0735,200
15 abr 202420.5620.5720.1720.2620.1330,200
12 abr 202420.0620.4020.0620.4020.2728,300
11 abr 202420.0220.2619.8820.2120.0832,500
10 abr 202420.7020.9519.9620.1520.0268,700
09 abr 202421.3121.5421.3021.4121.2731,300
08 abr 202420.8221.4820.8221.1220.9837,300
05 abr 202420.7021.0120.7020.8720.7330,900
04 abr 202421.0221.2620.6720.8420.7037,300
03 abr 202420.6920.9420.4620.7420.6053,000
02 abr 202421.4421.5720.6620.8720.7347,800
01 abr 202422.2722.3621.5921.7121.5740,800
28 mar 202422.2322.5021.9622.2822.1398,700
27 mar 202421.5822.4221.5822.3522.2052,600
26 mar 202421.9421.9421.3221.3721.2336,400
25 mar 202421.8122.2221.5521.7821.6423,600
22 mar 202422.5022.5421.5821.6921.5535,200
21 mar 202422.1922.5122.0322.3922.2443,600
20 mar 202421.3422.3421.2822.1822.0339,800
19 mar 202421.3021.5721.1021.4321.2938,200
18 mar 202421.2321.6821.0321.0920.9537,000
15 mar 202421.4721.8521.0821.2421.10240,300
14 mar 202422.2422.2421.4821.6721.5345,700
13 mar 202422.0622.4722.0622.3822.2345,200
12 mar 202422.3222.3422.0822.1522.0022,700
11 mar 202422.3122.6122.2522.3722.2230,200
08 mar 202422.5722.7222.2722.4722.3228,300
07 mar 202422.3222.6722.2722.3322.1826,600
06 mar 202422.5322.5321.7722.1321.9857,100
05 mar 202421.8422.6021.8422.5022.3539,500
04 mar 202421.8222.3121.7321.8421.7027,600
01 mar 202422.1722.4521.7021.8921.7541,600
29 feb 202422.0322.4621.8822.4522.3076,600
28 feb 202421.8622.0821.5621.6421.5028,000
27 feb 202421.8222.1121.7221.8921.7526,600
26 feb 202421.8221.9821.6521.7621.6227,900
23 feb 202421.7322.1521.5121.8621.7226,200
22 feb 202421.8921.9521.5221.7121.5744,600
21 feb 202422.2522.2521.7921.9621.8143,800
20 feb 202422.0922.3922.0922.3622.2137,400
16 feb 202422.1522.5121.9822.3122.1662,800
15 feb 202421.6522.3621.6022.3022.1558,100
14 feb 202421.3421.4021.0421.4021.2644,100
14 feb 20240.14 Dividendo
13 feb 202421.7221.7220.9621.1820.9087,700
12 feb 202422.2022.6722.2022.4322.1353,900
09 feb 202421.4221.8721.3021.8121.5237,200
08 feb 202421.3921.4621.2321.3821.1032,600
07 feb 202421.5121.6020.6021.3321.0561,300
06 feb 202421.7021.9121.2621.4521.1747,900
05 feb 202421.9921.9921.6221.7521.4645,800
02 feb 202422.0422.4922.0322.2421.9550,200
01 feb 202422.8522.8521.7222.4122.1165,200
31 ene 202423.3723.4222.5522.5522.2560,300
30 ene 202423.7323.9723.6523.7123.4021,300
29 ene 202423.5723.8823.4123.8723.5643,300
26 ene 202423.5023.7323.4423.5123.2061,600
25 ene 202423.3823.4023.0323.3123.0057,900
24 ene 202423.9324.1422.7523.0322.7362,300
23 ene 202423.7123.8623.3723.4023.0948,700
22 ene 202423.1623.7823.1423.7723.4679,300
19 ene 202422.7722.9222.4522.8922.5933,900
18 ene 202422.5222.7022.4722.6722.3730,400
17 ene 202421.9322.5121.9022.4822.1840,600
16 ene 202422.6422.7122.2222.3022.0141,200
12 ene 202423.0923.6822.5622.9322.6379,700
11 ene 202423.0423.0422.5322.9022.6041,400
10 ene 202423.0323.1322.7623.1022.8055,900
09 ene 202423.3223.3423.0923.1622.8537,500
08 ene 202423.6423.7223.4123.6423.3343,000
05 ene 202422.7224.0422.7223.6623.35147,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...