Comparing Back to the side-by-side chart ↗
Business First Bancshares Inc（BFST）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 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 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：1月（+8.45%）。最弱月份：3月（-4.90%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Business First Bancshares Inc（BFST）最新收盤價是多少？
2026-10-16 收於 31.31，來自Closelook數據湖的每日價格紀錄。
BFST 的52週最高價和最低價是多少？
過去52週最高 32.52、最低 22.56（截至 2026-10-16）。
Business First Bancshares Inc 歷史上最強和最弱的月份是哪個？
歷史上，BFST 最強的日曆月份是1月（平均 +8.45%），最弱的是3月（平均 -4.90%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的449根日K線計算。