28,490$
0,90%
Echtzeit-Aktienkurs Business First Bancshares
Bid:
Ask:
Aktienkurse zur Business First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,20 | 28,76 | 28,06 | 28,49 | 0,90% | 282.618,00 |
| 28.05.2026 | 28,03 | 28,34 | 27,84 | 28,24 | 0,37% | 206.361,00 |
| 27.05.2026 | 28,27 | 28,40 | 27,76 | 28,13 | -0,25% | 149.216,00 |
| 26.05.2026 | 27,91 | 28,22 | 27,84 | 28,20 | 1,29% | 126.960,00 |
| 22.05.2026 | 28,10 | 28,36 | 27,84 | 27,84 | -0,61% | 200.245,00 |
| 21.05.2026 | 27,59 | 28,05 | 27,29 | 28,01 | 0,45% | 161.367,00 |
| 20.05.2026 | 27,07 | 27,92 | 26,99 | 27,89 | 3,01% | 308.416,00 |
| 19.05.2026 | 27,03 | 27,31 | 26,84 | 27,07 | -0,59% | 93.362,00 |
| 18.05.2026 | 26,84 | 27,52 | 26,84 | 27,23 | 1,49% | 139.736,00 |
| 15.05.2026 | 27,11 | 27,15 | 26,63 | 26,83 | -1,11% | 205.533,00 |
| 14.05.2026 | 27,18 | 27,50 | 27,01 | 27,13 | 0,33% | 129.448,00 |
| 13.05.2026 | 26,95 | 27,14 | 26,91 | 27,04 | 0,00% | 176.105,00 |
| 12.05.2026 | 27,19 | 27,23 | 26,77 | 27,04 | -0,62% | 160.278,00 |
| 11.05.2026 | 27,68 | 27,74 | 27,17 | 27,21 | -1,70% | 220.577,00 |
| 08.05.2026 | 27,53 | 27,81 | 27,53 | 27,68 | 0,36% | 106.991,00 |
| 07.05.2026 | 27,68 | 27,83 | 27,53 | 27,58 | -0,25% | 107.863,00 |
| 06.05.2026 | 27,80 | 27,89 | 27,58 | 27,65 | 0,73% | 103.455,00 |
| 05.05.2026 | 27,03 | 27,46 | 26,85 | 27,45 | 1,55% | 180.647,00 |
| 04.05.2026 | 27,25 | 27,46 | 26,80 | 27,03 | -1,71% | 183.218,00 |
| 01.05.2026 | 27,40 | 27,72 | 27,12 | 27,50 | 0,47% | 129.378,00 |
| 30.04.2026 | 26,75 | 27,56 | 26,74 | 27,37 | 1,60% | 206.658,00 |
| 29.04.2026 | 27,58 | 27,58 | 26,76 | 26,94 | -2,04% | 217.045,00 |
| 28.04.2026 | 27,37 | 27,79 | 27,17 | 27,50 | 1,81% | 155.483,00 |
| 27.04.2026 | 28,33 | 28,49 | 26,69 | 27,01 | -4,37% | 332.814,00 |
| 24.04.2026 | 28,14 | 28,54 | 28,00 | 28,25 | -0,96% | 160.218,00 |
| 23.04.2026 | 28,33 | 28,58 | 28,11 | 28,52 | 1,10% | 112.726,00 |
| 22.04.2026 | 28,34 | 28,58 | 26,93 | 28,21 | -0,39% | 192.826,00 |
| 21.04.2026 | 28,98 | 29,01 | 28,27 | 28,32 | -2,34% | 126.432,00 |
| 20.04.2026 | 28,86 | 29,22 | 28,86 | 29,00 | 0,00% | 101.426,00 |
| 17.04.2026 | 28,59 | 29,44 | 28,59 | 29,00 | 3,07% | 232.321,00 |
| 16.04.2026 | 28,35 | 28,63 | 28,10 | 28,14 | -1,42% | 126.340,00 |
| 15.04.2026 | 28,68 | 28,78 | 28,33 | 28,54 | -0,49% | 145.710,00 |
| 14.04.2026 | 28,49 | 28,80 | 28,10 | 28,68 | 0,19% | 207.985,00 |
| 13.04.2026 | 28,42 | 28,67 | 28,19 | 28,63 | 0,23% | 141.469,00 |
| 10.04.2026 | 28,63 | 28,70 | 28,33 | 28,56 | -0,70% | 150.491,00 |
| 09.04.2026 | 28,13 | 28,92 | 28,13 | 28,76 | 1,66% | 352.711,00 |
| 08.04.2026 | 28,42 | 28,63 | 28,03 | 28,29 | 2,20% | 168.822,00 |
| 07.04.2026 | 27,64 | 27,88 | 27,42 | 27,68 | 0,40% | 418.382,00 |
| 06.04.2026 | 27,50 | 27,69 | 27,23 | 27,57 | 0,15% | 142.236,00 |
| 02.04.2026 | 27,01 | 27,55 | 26,88 | 27,53 | 0,51% | 150.337,00 |
| 01.04.2026 | 27,18 | 27,62 | 27,18 | 27,39 | 1,29% | 143.773,00 |
| 31.03.2026 | 27,24 | 27,24 | 26,77 | 27,04 | 0,78% | 105.667,00 |
| 30.03.2026 | 26,77 | 26,99 | 26,57 | 26,83 | 0,88% | 162.766,00 |
| 27.03.2026 | 26,66 | 26,71 | 26,43 | 26,60 | -0,91% | 114.137,00 |
| 26.03.2026 | 26,56 | 26,88 | 26,56 | 26,84 | 0,22% | 111.277,00 |
| 25.03.2026 | 27,30 | 27,44 | 26,61 | 26,78 | -0,94% | 163.689,00 |
| 24.03.2026 | 26,54 | 27,32 | 26,51 | 27,04 | 0,84% | 230.027,00 |
| 23.03.2026 | 26,50 | 27,10 | 26,37 | 26,81 | 3,83% | 234.732,00 |
| 20.03.2026 | 26,31 | 26,45 | 25,79 | 25,82 | -1,71% | 794.703,00 |
| 19.03.2026 | 25,75 | 26,50 | 25,68 | 26,27 | 1,39% | 193.892,00 |
| 18.03.2026 | 26,14 | 26,17 | 25,72 | 25,91 | -1,11% | 216.713,00 |
| 17.03.2026 | 26,63 | 26,63 | 26,14 | 26,20 | -0,57% | 193.712,00 |
| 16.03.2026 | 26,38 | 26,53 | 26,26 | 26,35 | 1,00% | 134.728,00 |
| 13.03.2026 | 26,40 | 26,60 | 25,93 | 26,09 | -0,78% | 123.342,00 |
| 12.03.2026 | 25,76 | 26,33 | 25,67 | 26,30 | -0,02% | 111.469,00 |
| 11.03.2026 | 26,33 | 26,78 | 26,05 | 26,30 | -1,02% | 85.538,00 |
| 10.03.2026 | 26,44 | 27,09 | 26,25 | 26,57 | 0,19% | 118.131,00 |
| 09.03.2026 | 25,71 | 26,66 | 25,60 | 26,52 | -0,56% | 178.735,00 |
| 06.03.2026 | 26,43 | 26,67 | 26,10 | 26,67 | -1,22% | 182.033,00 |
| 05.03.2026 | 27,52 | 27,52 | 26,76 | 27,00 | -2,07% | 119.348,00 |
| 04.03.2026 | 27,70 | 27,86 | 27,53 | 27,57 | 0,09% | 134.540,00 |
| 03.03.2026 | 27,24 | 27,78 | 27,10 | 27,54 | -0,67% | 254.736,00 |
| 02.03.2026 | 26,91 | 28,03 | 26,78 | 27,73 | 1,54% | 212.921,00 |
| 27.02.2026 | 28,05 | 28,17 | 27,27 | 27,31 | -3,91% | 167.284,00 |
| 26.02.2026 | 28,47 | 28,82 | 28,06 | 28,42 | 0,14% | 163.411,00 |
| 25.02.2026 | 28,00 | 28,46 | 27,95 | 28,38 | 2,27% | 148.266,00 |
| 24.02.2026 | 27,90 | 28,11 | 27,63 | 27,75 | -0,50% | 172.867,00 |
| 23.02.2026 | 28,73 | 29,00 | 27,42 | 27,89 | -3,43% | 190.606,00 |
| 20.02.2026 | 28,76 | 29,18 | 28,45 | 28,88 | 0,45% | 142.713,00 |
| 19.02.2026 | 28,53 | 28,77 | 28,29 | 28,75 | 0,24% | 145.428,00 |
| 18.02.2026 | 29,23 | 29,79 | 28,62 | 28,68 | -2,08% | 259.981,00 |
| 17.02.2026 | 29,15 | 29,66 | 29,10 | 29,29 | 0,48% | 172.979,00 |
| 13.02.2026 | 28,99 | 29,28 | 28,69 | 29,15 | 0,52% | 120.985,00 |
| 12.02.2026 | 29,32 | 29,53 | 28,51 | 29,00 | -0,75% | 158.328,00 |
| 11.02.2026 | 29,49 | 30,00 | 28,95 | 29,22 | -0,85% | 270.536,00 |
| 10.02.2026 | 29,56 | 29,79 | 29,33 | 29,47 | -0,61% | 211.998,00 |
| 09.02.2026 | 29,69 | 29,93 | 29,52 | 29,65 | -0,64% | 112.006,00 |
| 06.02.2026 | 29,92 | 30,15 | 29,76 | 29,84 | 0,44% | 151.661,00 |
| 05.02.2026 | 29,99 | 30,27 | 29,38 | 29,71 | -0,93% | 203.529,00 |
| 04.02.2026 | 29,40 | 30,32 | 29,40 | 29,99 | 2,01% | 414.103,00 |
| 03.02.2026 | 28,81 | 29,55 | 28,81 | 29,40 | 1,98% | 230.555,00 |
| 02.02.2026 | 28,24 | 28,99 | 28,13 | 28,83 | 2,23% | 289.479,00 |
| 30.01.2026 | 27,44 | 28,25 | 27,44 | 28,20 | 2,13% | 180.283,00 |
| 29.01.2026 | 27,11 | 27,64 | 27,11 | 27,61 | 2,46% | 149.406,00 |
| 28.01.2026 | 27,32 | 27,63 | 26,86 | 26,95 | -1,14% | 121.321,00 |
| 27.01.2026 | 27,41 | 27,75 | 27,23 | 27,26 | -0,73% | 99.191,00 |
| 26.01.2026 | 27,28 | 27,84 | 27,09 | 27,46 | -2,49% | 145.183,00 |
| 22.01.2026 | 28,23 | 28,84 | 28,07 | 28,16 | -0,20% | 148.615,00 |
| 21.01.2026 | 26,91 | 28,23 | 26,91 | 28,22 | 5,60% | 207.496,00 |
| 20.01.2026 | 26,65 | 27,00 | 26,65 | 26,72 | -1,40% | 94.491,00 |
| 16.01.2026 | 27,32 | 27,40 | 27,03 | 27,10 | -0,81% | 84.314,00 |
| 15.01.2026 | 26,60 | 27,37 | 26,60 | 27,32 | 2,71% | 84.024,00 |
| 14.01.2026 | 26,19 | 26,73 | 26,00 | 26,60 | 1,64% | 97.444,00 |
| 13.01.2026 | 26,37 | 26,40 | 26,04 | 26,17 | -0,68% | 91.833,00 |
| 12.01.2026 | 26,25 | 26,40 | 26,07 | 26,35 | -0,15% | 59.881,00 |
| 09.01.2026 | 26,75 | 26,83 | 26,30 | 26,39 | -1,05% | 76.415,00 |
| 08.01.2026 | 25,93 | 26,86 | 25,93 | 26,67 | 2,50% | 114.707,00 |
| 07.01.2026 | 26,41 | 26,41 | 25,69 | 26,02 | -0,99% | 111.223,00 |
| 06.01.2026 | 26,18 | 26,39 | 25,81 | 26,28 | 0,29% | 115.233,00 |
| 05.01.2026 | 25,84 | 26,75 | 25,84 | 26,21 | 1,26% | 152.792,00 |