31,940$
-0,22%
Echtzeit-Aktienkurs Business First Bancshares
Bid:
Ask:
Aktienkurse zur Business First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 32,21 | 32,39 | 31,86 | 31,94 | -0,16% | 327.063,00 |
| 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% | 355.034,00 |
| 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 | -0,71% | 217.211,00 |
| 17.07.2026 | 31,29 | 31,35 | 30,75 | 30,89 | -1,53% | 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 | 31,04 | 29,99 | 30,81 | 2,32% | 1.207.157,00 |
| 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 |
| 23.06.2026 | 29,10 | 29,58 | 29,00 | 29,56 | 1,90% | 235.105,00 |
| 22.06.2026 | 28,71 | 29,19 | 28,71 | 29,01 | 0,83% | 250.217,00 |
| 18.06.2026 | 28,85 | 29,00 | 28,52 | 28,77 | 0,70% | 711.457,00 |
| 17.06.2026 | 28,73 | 29,00 | 28,35 | 28,57 | -0,56% | 330.199,00 |
| 16.06.2026 | 29,00 | 29,25 | 28,49 | 28,73 | -0,14% | 201.195,00 |
| 15.06.2026 | 29,42 | 29,45 | 28,71 | 28,77 | -1,61% | 214.330,00 |
| 12.06.2026 | 29,24 | 29,51 | 29,17 | 29,24 | 0,55% | 207.240,00 |
| 11.06.2026 | 29,00 | 29,28 | 28,63 | 29,08 | 0,66% | 212.267,00 |
| 10.06.2026 | 28,89 | 29,24 | 28,70 | 28,89 | 0,70% | 242.637,00 |
| 09.06.2026 | 28,68 | 29,40 | 28,68 | 28,69 | 0,74% | 220.186,00 |
| 08.06.2026 | 28,59 | 28,85 | 28,47 | 28,48 | 0,11% | 215.769,00 |
| 05.06.2026 | 28,36 | 28,68 | 28,36 | 28,45 | 0,21% | 160.018,00 |
| 04.06.2026 | 28,11 | 28,61 | 28,11 | 28,39 | 2,38% | 197.640,00 |
| 03.06.2026 | 27,99 | 27,99 | 27,59 | 27,73 | -1,39% | 165.960,00 |
| 02.06.2026 | 27,80 | 28,29 | 27,80 | 28,12 | 0,57% | 190.059,00 |
| 01.06.2026 | 28,13 | 28,36 | 27,70 | 27,96 | -1,83% | 164.646,00 |
| 29.05.2026 | 28,20 | 28,76 | 28,06 | 28,48 | 0,87% | 325.038,00 |
| 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 | 1,45% | 139.736,00 |
| 15.05.2026 | 27,11 | 27,49 | 26,63 | 26,84 | -1,07% | 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% | 109.102,00 |
| 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% | 132.143,00 |
| 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 | -4,42% | 332.814,00 |
| 24.04.2026 | 28,14 | 28,55 | 28,00 | 28,26 | -0,91% | 162.279,00 |
| 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% | 232.328,00 |
| 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 | 28,74 | 28,33 | 28,56 | -0,70% | 166.879,00 |
| 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 | 0,86% | 162.766,00 |
| 27.03.2026 | 26,66 | 26,71 | 26,43 | 26,60 | -0,89% | 122.625,00 |
| 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 | 3,87% | 234.732,00 |
| 20.03.2026 | 26,31 | 26,45 | 25,79 | 25,81 | -1,75% | 829.971,00 |
| 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% | 135.146,00 |
| 13.03.2026 | 26,40 | 26,60 | 25,93 | 26,09 | -0,76% | 123.342,00 |
| 12.03.2026 | 25,76 | 26,33 | 25,67 | 26,29 | -0,04% | 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 | 0,08% | 118.131,00 |
| 09.03.2026 | 26,11 | 26,66 | 25,60 | 26,55 | -0,41% | 178.736,00 |