32,410$
-0,49%
Echtzeit-Aktienkurs Business First Bancshares
Bid:
Ask:
Aktienkurse zur Business First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,63 | 32,63 | 32,22 | 32,41 | -0,49% | 156.048,00 |
| 11.11.2026 | 32,73 | 32,82 | 32,49 | 32,57 | -0,49% | 136.260,00 |
| 10.11.2026 | 32,70 | 32,85 | 32,34 | 32,73 | -0,23% | 119.723,00 |
| 09.11.2026 | 32,68 | 32,97 | 32,48 | 32,81 | 1,82% | 115.270,00 |
| 06.11.2026 | 31,98 | 32,46 | 30,52 | 32,22 | -0,25% | 149.133,00 |
| 05.11.2026 | 33,29 | 33,69 | 32,13 | 32,30 | -2,03% | 204.511,00 |
| 04.11.2026 | 33,03 | 33,60 | 32,74 | 32,97 | 2,11% | 210.189,00 |
| 03.11.2026 | 32,69 | 32,69 | 32,14 | 32,29 | -1,31% | 148.881,00 |
| 02.11.2026 | 32,04 | 32,86 | 31,08 | 32,72 | 2,89% | 219.123,00 |
| 30.10.2026 | 32,16 | 32,33 | 31,66 | 31,80 | 0,09% | 171.756,00 |
| 29.10.2026 | 32,08 | 32,14 | 31,64 | 31,77 | 0,35% | 188.713,00 |
| 28.10.2026 | 31,88 | 31,93 | 31,40 | 31,66 | -0,66% | 160.458,00 |
| 27.10.2026 | 31,97 | 32,15 | 31,64 | 31,87 | 0,13% | 177.459,00 |
| 26.10.2026 | 31,05 | 31,96 | 31,05 | 31,83 | 0,17% | 209.692,00 |
| 23.10.2026 | 31,65 | 32,09 | 31,65 | 31,78 | -0,52% | 173.644,00 |
| 22.10.2026 | 31,39 | 32,04 | 31,39 | 31,94 | 1,83% | 176.835,00 |
| 21.10.2026 | 31,50 | 31,55 | 31,16 | 31,37 | -0,65% | 164.413,00 |
| 20.10.2026 | 31,11 | 31,87 | 31,11 | 31,57 | 1,64% | 131.812,00 |
| 19.10.2026 | 31,16 | 31,43 | 31,04 | 31,06 | -0,80% | 162.532,00 |
| 16.10.2026 | 31,20 | 31,65 | 31,18 | 31,31 | 0,58% | 155.909,00 |
| 15.10.2026 | 30,93 | 31,39 | 30,86 | 31,13 | 1,25% | 170.664,00 |
| 14.10.2026 | 30,37 | 30,83 | 30,37 | 30,75 | -0,12% | 209.305,00 |
| 13.10.2026 | 30,92 | 31,18 | 30,61 | 30,78 | -0,18% | 168.936,00 |
| 12.10.2026 | 30,44 | 30,95 | 30,44 | 30,84 | 1,15% | 165.718,00 |
| 09.10.2026 | 30,57 | 30,74 | 30,47 | 30,49 | -0,72% | 218.388,00 |
| 08.10.2026 | 30,32 | 30,81 | 30,27 | 30,71 | 0,85% | 217.495,00 |
| 07.10.2026 | 30,52 | 30,67 | 30,25 | 30,45 | -1,01% | 170.482,00 |
| 06.10.2026 | 30,98 | 31,12 | 30,73 | 30,76 | -0,45% | 151.943,00 |
| 05.10.2026 | 30,90 | 31,01 | 30,74 | 30,90 | 0,03% | 256.726,00 |
| 02.10.2026 | 30,78 | 31,08 | 30,61 | 30,89 | 1,43% | 192.759,00 |
| 01.10.2026 | 29,89 | 30,47 | 29,51 | 30,46 | 1,21% | 305.959,00 |
| 30.09.2026 | 30,40 | 30,51 | 29,95 | 30,09 | -1,02% | 202.512,00 |
| 29.09.2026 | 30,61 | 30,82 | 30,16 | 30,40 | -0,98% | 201.905,00 |
| 28.09.2026 | 30,80 | 30,95 | 30,64 | 30,70 | -0,58% | 217.088,00 |
| 25.09.2026 | 30,77 | 30,99 | 30,66 | 30,88 | 0,82% | 176.271,00 |
| 24.09.2026 | 30,47 | 30,68 | 30,29 | 30,63 | 0,86% | 196.840,00 |
| 23.09.2026 | 30,53 | 30,71 | 30,35 | 30,37 | -0,99% | 188.056,00 |
| 22.09.2026 | 30,89 | 31,08 | 30,54 | 30,68 | -0,07% | 182.313,00 |
| 21.09.2026 | 30,85 | 30,92 | 30,68 | 30,70 | -0,41% | 163.442,00 |
| 18.09.2026 | 30,71 | 30,94 | 30,49 | 30,82 | -0,03% | 455.163,00 |
| 17.09.2026 | 31,26 | 31,29 | 30,82 | 30,83 | -0,52% | 165.541,00 |
| 16.09.2026 | 31,42 | 31,49 | 30,60 | 30,99 | -1,62% | 300.811,00 |
| 15.09.2026 | 31,51 | 31,67 | 31,34 | 31,50 | 0,03% | 167.408,00 |
| 14.09.2026 | 31,45 | 31,73 | 31,29 | 31,49 | 0,16% | 219.068,00 |
| 11.09.2026 | 31,79 | 31,90 | 31,20 | 31,44 | -0,02% | 169.940,00 |
| 10.09.2026 | 31,11 | 31,45 | 30,95 | 31,45 | 1,01% | 154.999,00 |
| 09.09.2026 | 31,10 | 31,40 | 31,00 | 31,13 | -0,83% | 173.322,00 |
| 08.09.2026 | 31,70 | 31,72 | 31,32 | 31,39 | -1,41% | 170.979,00 |
| 04.09.2026 | 31,34 | 31,89 | 31,34 | 31,84 | 1,11% | 158.516,00 |
| 03.09.2026 | 31,56 | 31,66 | 31,40 | 31,49 | 0,48% | 198.779,00 |
| 02.09.2026 | 30,84 | 31,45 | 30,66 | 31,34 | 2,08% | 203.702,00 |
| 01.09.2026 | 30,97 | 31,19 | 30,54 | 30,70 | -1,00% | 276.106,00 |
| 31.08.2026 | 31,18 | 31,24 | 30,99 | 31,01 | -0,64% | 166.097,00 |
| 28.08.2026 | 31,22 | 31,48 | 31,20 | 31,21 | -0,13% | 177.399,00 |
| 27.08.2026 | 31,01 | 31,32 | 30,89 | 31,25 | 0,40% | 208.278,00 |
| 26.08.2026 | 31,24 | 31,32 | 31,00 | 31,13 | -0,18% | 120.621,00 |
| 25.08.2026 | 31,31 | 31,31 | 31,07 | 31,18 | -0,42% | 115.084,00 |
| 24.08.2026 | 31,21 | 31,51 | 31,21 | 31,31 | 0,48% | 146.480,00 |
| 21.08.2026 | 31,58 | 31,58 | 31,00 | 31,16 | -0,16% | 294.882,00 |
| 20.08.2026 | 31,15 | 31,25 | 30,77 | 31,21 | 0,52% | 176.528,00 |
| 19.08.2026 | 32,03 | 32,03 | 31,01 | 31,05 | -2,88% | 207.925,00 |
| 18.08.2026 | 32,16 | 32,30 | 31,61 | 31,97 | -0,48% | 202.009,00 |
| 17.08.2026 | 31,95 | 32,28 | 31,95 | 32,13 | 0,00% | 190.761,00 |
| 14.08.2026 | 32,17 | 32,30 | 31,98 | 32,13 | -0,54% | 171.186,00 |
| 13.08.2026 | 32,33 | 32,53 | 32,20 | 32,30 | 0,35% | 146.482,00 |
| 12.08.2026 | 31,98 | 32,29 | 31,93 | 32,19 | 0,68% | 179.235,00 |
| 11.08.2026 | 31,65 | 32,00 | 31,63 | 31,97 | 1,40% | 164.613,00 |
| 10.08.2026 | 31,40 | 31,89 | 31,35 | 31,53 | -0,41% | 274.625,00 |
| 07.08.2026 | 31,64 | 31,98 | 31,26 | 31,66 | -0,16% | 328.051,00 |
| 06.08.2026 | 32,20 | 32,25 | 31,61 | 31,71 | -0,84% | 261.564,00 |
| 05.08.2026 | 32,09 | 32,13 | 31,74 | 31,98 | -0,30% | 187.432,00 |
| 04.08.2026 | 31,97 | 32,33 | 31,80 | 32,08 | 0,49% | 240.885,00 |
| 03.08.2026 | 32,30 | 32,37 | 31,78 | 31,92 | 0,31% | 344.043,00 |
| 31.07.2026 | 31,95 | 31,95 | 31,31 | 31,82 | -0,38% | 232.657,00 |
| 30.07.2026 | 32,21 | 32,39 | 31,86 | 31,94 | -0,16% | 307.401,00 |
| 29.07.2026 | 31,91 | 32,33 | 31,72 | 31,99 | -0,25% | 263.126,00 |
| 28.07.2026 | 31,50 | 32,09 | 31,50 | 32,07 | 1,91% | 235.714,00 |
| 27.07.2026 | 31,19 | 31,52 | 31,00 | 31,47 | 0,99% | 209.841,00 |
| 24.07.2026 | 30,61 | 31,45 | 30,05 | 31,16 | 2,26% | 355.032,00 |
| 23.07.2026 | 30,10 | 30,47 | 29,46 | 30,47 | -0,02% | 246.868,00 |
| 22.07.2026 | 30,84 | 30,97 | 30,27 | 30,48 | -1,22% | 208.234,00 |
| 21.07.2026 | 30,68 | 30,91 | 30,39 | 30,85 | 0,59% | 177.917,00 |
| 20.07.2026 | 31,09 | 31,09 | 30,41 | 30,67 | -0,70% | 217.211,00 |
| 17.07.2026 | 31,29 | 31,35 | 30,75 | 30,89 | -1,55% | 240.175,00 |
| 16.07.2026 | 30,50 | 31,43 | 30,50 | 31,37 | 2,99% | 267.581,00 |
| 15.07.2026 | 30,23 | 30,66 | 30,14 | 30,46 | 0,98% | 162.550,00 |
| 14.07.2026 | 30,78 | 30,78 | 30,06 | 30,17 | -0,64% | 152.051,00 |
| 13.07.2026 | 30,26 | 30,72 | 30,07 | 30,36 | 0,63% | 152.161,00 |
| 10.07.2026 | 30,17 | 30,36 | 29,93 | 30,17 | 0,27% | 148.755,00 |
| 09.07.2026 | 29,64 | 30,42 | 29,52 | 30,09 | 1,48% | 324.106,00 |
| 08.07.2026 | 30,23 | 30,23 | 29,50 | 29,65 | -2,08% | 209.466,00 |
| 07.07.2026 | 31,03 | 31,21 | 30,27 | 30,28 | -1,97% | 241.842,00 |
| 06.07.2026 | 30,55 | 31,27 | 30,46 | 30,89 | 0,82% | 216.091,00 |
| 02.07.2026 | 31,50 | 31,57 | 30,48 | 30,64 | -2,48% | 286.560,00 |
| 01.07.2026 | 30,73 | 31,49 | 30,73 | 31,42 | 2,25% | 254.595,00 |
| 30.06.2026 | 30,61 | 30,90 | 30,29 | 30,73 | 0,20% | 247.103,00 |
| 29.06.2026 | 30,53 | 30,69 | 30,22 | 30,67 | -0,45% | 241.593,00 |
| 26.06.2026 | 29,99 | 31,03 | 29,99 | 30,81 | 2,32% | 1.192.350,00 |
| 25.06.2026 | 30,15 | 30,43 | 29,96 | 30,11 | -0,13% | 245.388,00 |
| 24.06.2026 | 29,70 | 30,24 | 29,67 | 30,15 | 2,00% | 373.208,00 |