Business First Bancshares Inc (BFST) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	31.20	31.65	31.18	31.31	+0.58%	155,900
2026-10-15	30.93	31.39	30.86	31.13	+1.27%	170,700
2026-10-14	30.37	30.83	30.37	30.74	-0.19%	209,300
2026-10-13	30.92	31.18	30.61	30.80	-0.06%	168,900
2026-10-12	30.44	30.95	30.44	30.82	+1.08%	165,700
2026-10-09	30.57	30.74	30.47	30.49	-0.72%	218,400
2026-10-08	30.32	30.81	30.27	30.71	+0.89%	217,500
2026-10-07	30.52	30.67	30.25	30.44	-0.98%	170,500
2026-10-06	30.98	31.12	30.73	30.74	-0.42%	153,500
2026-10-05	30.90	31.01	30.74	30.87	-0.10%	256,700
2026-10-02	30.78	31.08	30.61	30.90	+1.44%	192,800
2026-10-01	29.89	30.46	29.51	30.46	+1.23%	306,000
2026-09-30	30.40	30.50	29.95	30.09	-1.05%	202,700
2026-09-29	30.61	30.84	30.16	30.41	-0.85%	201,900
2026-09-28	30.80	30.95	30.64	30.67	-0.62%	217,100
2026-09-25	30.77	30.99	30.66	30.86	+0.75%	176,300
2026-09-24	30.47	30.68	30.29	30.63	+0.92%	196,800
2026-09-23	30.53	30.71	30.35	30.35	-1.04%	188,100
2026-09-22	30.89	31.07	30.54	30.67	-0.10%	182,300
2026-09-21	30.85	30.92	30.68	30.70	-0.39%	167,100
2026-09-18	30.71	30.94	30.49	30.82	-0.03%	486,400
2026-09-17	31.26	31.29	30.82	30.83	-0.45%	165,600
2026-09-16	31.42	31.48	30.60	30.97	-1.62%	301,700
2026-09-15	31.51	31.67	31.34	31.48	+0.00%	167,400
2026-09-14	31.45	31.73	31.29	31.48	+0.19%	219,100
2026-09-11	31.79	31.90	31.20	31.42	-0.10%	169,900
2026-09-10	31.11	31.45	30.95	31.45	+1.09%	171,900
2026-09-09	31.10	31.40	31.00	31.11	-0.86%	181,800
2026-09-08	31.70	31.72	31.32	31.38	-1.44%	171,700
2026-09-04	31.34	31.89	31.34	31.84	+1.11%	158,500
2026-09-03	31.56	31.66	31.40	31.49	+0.57%	211,100
2026-09-02	30.84	31.45	30.66	31.31	+2.05%	207,400
2026-09-01	30.97	31.19	30.54	30.68	-1.10%	285,100
2026-08-31	31.18	31.24	30.99	31.02	-0.61%	166,100
2026-08-28	31.22	31.48	31.20	31.21	-0.06%	177,400
2026-08-27	31.01	31.32	30.89	31.23	+0.32%	208,300
2026-08-26	31.24	31.32	31.00	31.13	-0.10%	120,600
2026-08-25	31.31	31.31	31.07	31.16	-0.45%	115,100
2026-08-24	31.21	31.51	31.21	31.30	+0.48%	146,700
2026-08-21	31.58	31.58	31.00	31.15	-0.22%	305,600
2026-08-20	31.15	31.25	30.77	31.22	+0.55%	219,800
2026-08-19	32.03	32.03	31.01	31.05	-2.88%	209,300
2026-08-18	32.16	32.30	31.61	31.97	-0.44%	202,300
2026-08-17	31.95	32.28	31.95	32.11	-0.03%	190,800
2026-08-14	32.13	32.30	31.98	32.12	-0.50%	171,200
2026-08-13	32.33	32.52	32.20	32.28	+0.31%	146,500
2026-08-12	31.98	32.29	31.93	32.18	+0.63%	179,301
2026-08-11	31.59	32.00	31.59	31.98	+1.40%	217,026
2026-08-10	31.40	31.89	31.35	31.54	-0.38%	294,131
2026-08-07	31.64	31.98	31.26	31.66	-0.16%	328,052
2026-08-06	32.20	32.25	31.61	31.71	-0.88%	261,564
2026-08-05	32.09	32.13	31.74	31.99	-0.25%	187,432
2026-08-04	31.97	32.33	31.80	32.07	+0.47%	240,985
2026-08-03	32.30	32.38	31.78	31.92	+0.31%	344,043
2026-07-31	31.95	31.95	31.31	31.82	-0.38%	232,657
2026-07-30	32.21	32.39	31.86	31.94	-0.22%	327,063
2026-07-29	31.91	32.33	31.72	32.01	-0.22%	264,704
2026-07-28	31.50	32.09	31.50	32.08	+1.94%	235,715
2026-07-27	31.19	31.52	31.00	31.47	+0.99%	209,841
2026-07-24	30.61	31.45	30.05	31.16	+2.26%	355,034
2026-07-23	30.10	30.48	29.46	30.47	-0.07%	246,890
2026-07-22	30.84	30.97	30.27	30.49	-1.17%	211,330
2026-07-21	30.68	30.91	30.39	30.85	+0.55%	180,976
2026-07-20	31.09	31.09	30.41	30.68	-0.68%	217,221
2026-07-17	31.22	31.35	30.75	30.89	-1.53%	240,175
2026-07-16	30.50	31.43	30.50	31.37	+2.99%	267,614
2026-07-15	30.23	30.66	30.14	30.46	+0.93%	162,550
2026-07-14	30.40	30.77	30.06	30.18	-0.63%	155,785
2026-07-13	30.26	30.72	30.07	30.37	+0.66%	152,204
2026-07-10	30.19	30.36	29.93	30.17	+0.30%	148,755
2026-07-09	29.64	30.42	29.52	30.08	+1.48%	324,106
2026-07-08	30.23	30.23	29.50	29.64	-2.21%	209,466
2026-07-07	31.03	31.21	30.27	30.31	-1.88%	241,851
2026-07-06	30.55	31.27	30.45	30.89	+0.82%	216,091
2026-07-02	31.50	31.57	30.48	30.64	-2.48%	286,560
2026-07-01	30.73	31.49	30.73	31.42	+2.25%	255,126
2026-06-30	30.61	30.90	30.29	30.73	+0.20%	247,103
2026-06-29	30.53	30.68	30.21	30.67	-0.45%	241,761
2026-06-26	29.99	31.04	29.99	30.81	+2.39%	1,207,157
2026-06-25	30.15	30.43	29.96	30.09	-0.20%	245,388
2026-06-24	29.70	30.24	29.67	30.15	+2.03%	373,236
2026-06-23	29.10	29.58	29.00	29.55	+1.90%	235,105
2026-06-22	28.71	29.19	28.71	29.00	+0.80%	250,283
2026-06-18	28.85	29.00	28.52	28.77	+0.74%	711,457
2026-06-17	28.73	29.00	28.35	28.56	-0.59%	359,579
2026-06-16	28.99	29.25	28.49	28.73	-0.14%	206,832
2026-06-15	29.41	29.45	28.70	28.77	-1.61%	220,287
2026-06-12	29.24	29.50	29.17	29.24	+0.55%	207,240
2026-06-11	29.00	29.27	28.63	29.08	+0.62%	222,001
2026-06-10	28.96	29.24	28.70	28.90	+0.73%	242,637
2026-06-09	28.68	29.40	28.68	28.69	+0.74%	233,996
2026-06-08	28.59	28.85	28.47	28.48	+0.11%	215,769
2026-06-05	28.36	28.68	28.36	28.45	+0.18%	160,018
2026-06-04	28.11	28.61	28.11	28.40	+2.42%	197,640
2026-06-03	27.99	27.99	27.59	27.73	-1.49%	165,960
2026-06-02	27.80	28.29	27.80	28.15	+0.68%	196,510
2026-06-01	28.13	28.36	27.70	27.96	-1.83%	164,646
2026-05-29	28.20	28.76	28.06	28.48	+0.85%	325,038
2026-05-28	28.03	28.34	27.84	28.24	+0.39%	206,721
2026-05-27	28.27	28.40	27.76	28.13	-0.25%	150,831
2026-05-26	27.91	28.22	27.84	28.20	+1.29%	148,342
2026-05-22	28.10	28.36	27.84	27.84	-0.61%	200,245
2026-05-21	27.59	28.05	27.29	28.01	+0.47%	161,367
2026-05-20	27.07	27.92	26.99	27.88	+2.99%	310,042
2026-05-19	27.03	27.31	26.84	27.07	-0.59%	102,384
2026-05-18	26.84	27.52	26.84	27.23	+1.45%	154,141
2026-05-15	27.11	27.49	26.63	26.84	-1.11%	205,533
2026-05-14	27.18	27.50	27.01	27.14	+0.37%	129,448
2026-05-13	26.95	27.14	26.91	27.04	-0.15%	188,471
2026-05-12	27.19	27.23	26.77	27.08	-0.51%	170,785
2026-05-11	27.68	27.74	27.17	27.22	-1.66%	221,899
2026-05-08	27.53	27.81	27.53	27.68	+0.36%	109,102
2026-05-07	27.68	27.83	27.53	27.58	-0.25%	131,820
2026-05-06	27.80	27.89	27.58	27.65	+0.73%	109,686
2026-05-05	27.03	27.46	26.85	27.45	+1.55%	185,344
2026-05-04	27.25	27.45	26.80	27.03	-1.71%	186,868
2026-05-01	27.40	27.72	27.12	27.50	+0.44%	132,143
2026-04-30	26.75	27.56	26.73	27.38	+1.63%	207,531
2026-04-29	27.33	27.58	26.76	26.94	-2.04%	232,618
2026-04-28	27.37	27.79	27.17	27.50	+1.81%	155,486
2026-04-27	28.01	28.49	26.69	27.01	-4.42%	332,815
2026-04-24	28.14	28.55	28.00	28.26	-0.95%	162,279
2026-04-23	28.33	28.58	28.11	28.53	+1.13%	112,726
2026-04-22	28.34	28.58	26.93	28.21	-0.42%	198,814
2026-04-21	28.98	29.01	28.27	28.33	-2.31%	126,469
2026-04-20	28.86	29.22	28.86	29.00	+0.00%	110,619
2026-04-17	28.59	29.44	28.59	29.00	+3.02%	232,328
2026-04-16	28.35	28.63	28.09	28.15	-1.37%	126,347
2026-04-15	28.68	28.86	28.33	28.54	-0.49%	145,725
2026-04-14	28.49	28.80	28.10	28.68	+0.17%	207,995
2026-04-13	28.42	28.67	28.19	28.63	+0.25%	141,469
2026-04-10	28.74	28.74	28.33	28.56	-0.70%	166,879
2026-04-09	28.13	28.91	28.13	28.76	+1.70%	352,711
2026-04-08	28.41	28.87	28.03	28.28	+2.20%	196,151
2026-04-07	27.64	27.88	27.42	27.67	+0.36%	425,855
2026-04-06	27.50	27.69	27.23	27.57	+0.15%	142,236
2026-04-02	27.02	27.55	26.88	27.53	+0.51%	150,337
2026-04-01	27.18	27.62	27.18	27.39	+1.29%	143,773
2026-03-31	27.24	27.24	26.77	27.04	+0.78%	105,667
2026-03-30	26.89	26.99	26.57	26.83	+0.86%	163,692
2026-03-27	26.66	26.71	26.43	26.60	-0.89%	122,625
2026-03-26	26.50	26.88	26.50	26.84	+0.22%	118,113
2026-03-25	27.30	27.44	26.61	26.78	-0.96%	167,938
2026-03-24	26.54	27.32	26.51	27.04	+0.86%	240,500
2026-03-23	26.50	27.10	26.37	26.81	+3.87%	234,832
2026-03-20	26.31	26.45	25.79	25.81	-1.79%	829,971
2026-03-19	25.75	26.50	25.68	26.28	+1.43%	195,164
2026-03-18	26.02	26.17	25.72	25.91	-1.11%	216,713
2026-03-17	26.45	26.63	26.14	26.20	-0.57%	220,296
2026-03-16	26.38	26.53	26.26	26.35	+1.00%	135,145
2026-03-13	26.40	26.60	25.93	26.09	-0.76%	123,342
2026-03-12	25.76	26.33	25.67	26.29	-0.04%	111,469
2026-03-11	26.33	26.78	26.05	26.30	-1.02%	85,538
2026-03-10	26.44	27.09	26.25	26.57	+0.08%	118,131
2026-03-09	26.11	26.66	25.60	26.55	-0.41%	178,735
2026-03-06	26.48	26.67	26.10	26.66	-1.26%	191,669
2026-03-05	27.33	27.52	26.76	27.00	-2.07%	119,348
2026-03-04	27.70	27.86	27.40	27.57	+0.00%	146,295
2026-03-03	27.24	27.78	27.10	27.57	-0.47%	260,928
2026-03-02	26.91	28.03	26.78	27.70	+1.47%	218,171
2026-02-27	28.05	28.17	27.27	27.30	-3.94%	169,460
2026-02-26	28.47	28.82	28.06	28.42	+0.18%	171,464
2026-02-25	28.00	28.46	27.95	28.37	+2.23%	157,506
2026-02-24	27.90	28.11	27.63	27.75	-0.50%	173,217
2026-02-23	28.73	29.10	27.42	27.89	-3.43%	195,672
2026-02-20	28.76	29.18	28.45	28.88	+0.45%	145,308
2026-02-19	28.53	28.77	28.29	28.75	+0.21%	159,572
2026-02-18	29.23	29.79	28.62	28.69	-2.05%	259,981
2026-02-17	29.15	29.66	29.10	29.29	+0.48%	172,986
2026-02-13	28.99	29.27	28.69	29.15	+0.52%	120,985
2026-02-12	29.32	29.52	28.50	29.00	-0.75%	181,542
2026-02-11	29.49	30.00	28.95	29.22	-0.85%	270,687
2026-02-10	29.56	29.79	29.33	29.47	-0.51%	212,466
2026-02-09	29.69	29.93	29.52	29.62	-0.74%	112,720
2026-02-06	29.92	30.15	29.70	29.84	+0.47%	151,661
2026-02-05	29.99	30.27	29.38	29.70	-0.97%	203,560
2026-02-04	29.40	30.32	29.40	29.99	+2.04%	414,114
2026-02-03	28.81	29.57	28.77	29.39	+1.94%	264,243
2026-02-02	28.24	28.99	28.13	28.83	+2.34%	289,652
2026-01-30	27.44	28.25	27.44	28.17	+1.99%	237,884
2026-01-29	27.11	27.64	26.97	27.62	+2.45%	149,408
2026-01-28	27.32	27.63	26.86	26.96	-1.10%	121,321
2026-01-27	27.41	27.75	27.23	27.26	-0.73%	99,220
2026-01-26	27.28	27.84	27.09	27.46	+0.73%	145,183
2026-01-23	28.73	28.80	26.94	27.26	-3.23%	223,000
2026-01-22	28.23	28.84	28.07	28.17	-0.14%	148,821
2026-01-21	26.91	28.23	26.91	28.21	+5.62%	208,573
2026-01-20	26.65	27.00	26.65	26.71	-1.44%	94,518
2026-01-16	27.32	27.40	27.03	27.10	-0.81%	84,314
2026-01-15	26.60	27.37	26.60	27.32	+2.71%	84,024
2026-01-14	26.19	26.73	26.00	26.60	+1.64%	154,144
2026-01-13	26.37	26.40	26.04	26.17	-0.68%	91,833
2026-01-12	26.25	26.39	26.07	26.35	-0.15%	59,881
2026-01-09	26.75	26.83	26.30	26.39	-1.05%	83,690
2026-01-08	25.93	26.86	25.93	26.67	+2.50%	117,507
2026-01-07	26.41	26.41	25.69	26.02	-0.99%	117,357
2026-01-06	26.18	26.39	25.81	26.28	+0.23%	115,233
2026-01-05	25.84	26.75	25.84	26.22	+1.31%	152,792
2026-01-02	26.21	26.27	25.71	25.88	-0.99%	75,172
2025-12-31	26.34	26.37	26.01	26.14	-0.42%	80,164
2025-12-30	26.59	26.65	26.23	26.25	-1.20%	70,416
2025-12-29	26.65	26.98	26.52	26.57	-0.56%	64,280
2025-12-26	26.90	26.95	26.60	26.72	-0.45%	66,961
2025-12-24	26.90	27.07	26.75	26.84	-0.30%	39,619
2025-12-23	27.07	27.34	26.91	26.92	-0.96%	80,800
2025-12-22	27.63	27.84	27.06	27.18	-1.66%	101,393
2025-12-19	28.23	28.24	27.38	27.64	-1.57%	283,263
2025-12-18	28.18	28.46	28.00	28.08	+0.07%	287,028
2025-12-17	27.86	28.30	27.86	28.06	+0.61%	136,492
2025-12-16	27.98	28.00	27.73	27.89	-0.07%	112,769
2025-12-15	27.89	28.05	27.79	27.91	+0.72%	120,037
2025-12-12	27.83	27.88	27.54	27.71	-0.43%	137,945
2025-12-11	27.42	28.01	27.42	27.83	+1.13%	154,846
2025-12-10	26.72	27.68	26.72	27.52	+2.72%	170,759
2025-12-09	26.62	27.03	26.28	26.79	+0.45%	140,605
2025-12-08	26.99	26.99	26.57	26.67	-0.52%	84,585
2025-12-05	26.74	27.03	26.72	26.81	-0.26%	78,312
2025-12-04	26.80	26.93	26.68	26.88	-0.07%	63,854
2025-12-03	26.38	26.91	26.38	26.90	+2.44%	93,007
2025-12-02	26.50	26.55	26.21	26.26	-0.11%	59,462
2025-12-01	25.81	26.45	25.81	26.29	+1.04%	71,916
2025-11-28	26.40	26.40	25.98	26.02	-0.88%	38,938
2025-11-26	26.40	26.65	26.07	26.25	-0.83%	124,469
2025-11-25	25.79	26.58	25.79	26.47	+3.44%	115,949
2025-11-24	25.70	25.70	25.11	25.59	-0.51%	159,353
2025-11-21	25.00	25.88	25.00	25.72	+2.88%	216,885
2025-11-20	24.77	25.25	24.65	25.00	+1.42%	223,738
2025-11-19	24.48	24.82	24.46	24.65	+0.82%	224,696
2025-11-18	24.24	24.69	24.24	24.45	+0.82%	158,399
2025-11-17	25.11	25.24	24.19	24.25	-3.69%	173,781
2025-11-14	25.11	25.21	24.92	25.18	-0.32%	143,465
2025-11-13	25.07	25.34	25.00	25.26	+0.32%	123,477
2025-11-12	25.26	25.50	25.13	25.18	-0.55%	86,175
2025-11-11	25.21	25.44	25.04	25.32	+0.80%	53,755
2025-11-10	24.78	25.14	24.60	25.12	+1.87%	71,888
2025-11-07	24.60	24.79	24.56	24.66	+0.24%	113,293
2025-11-06	24.90	24.97	24.57	24.60	-1.48%	49,000
2025-11-05	24.75	25.14	24.72	24.97	+1.42%	71,830
2025-11-04	24.53	24.77	24.50	24.62	-0.28%	76,943
2025-11-03	24.47	24.74	24.06	24.69	+0.69%	81,061
2025-10-31	24.50	24.71	24.39	24.52	-0.08%	145,051
2025-10-30	24.53	25.82	24.50	24.54	-0.81%	99,009
2025-10-29	24.79	25.57	24.42	24.74	+1.06%	152,777
2025-10-28	24.09	24.56	23.55	24.48	+0.91%	202,789
2025-10-27	25.01	25.16	24.23	24.26	-3.00%	118,451
2025-10-24	24.03	25.49	23.88	25.01	+6.88%	183,357
2025-10-23	23.47	23.47	23.08	23.40	+0.04%	126,253
2025-10-22	23.31	23.76	23.26	23.39	+0.34%	119,393
2025-10-21	23.07	23.38	23.07	23.31	+0.60%	65,772
2025-10-20	23.03	23.24	22.81	23.17	+1.58%	99,328

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ene (+8.45%). Peor mes: Mar (-4.90%). Basado en 2 años de datos diarios (2025–2026).

Ene+8.45%
Feb-2.75%
Mar-4.90%
Abr-2.78%
May+3.28%
Jun+7.40%
Jul-2.61%
Ago+3.15%
Sep-4.13%
Oct+4.70%
Nov+5.39%
Dic-0.57%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Business First Bancshares Inc (BFST)?

31.31 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de BFST?

Máximo de 32.52 y mínimo de 22.56 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Business First Bancshares Inc?

Históricamente, el mes más fuerte de BFST ha sido Ene (media +8.45%) y el más débil Mar (media -4.90%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.