Italia markets open in 1 hour 28 minutes

Business First Bancshares, Inc. (BFST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,24+0,20 (+1,00%)
Alla chiusura: 04:00PM EDT
20,24 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202420,3120,5620,1220,2420,2429.200
21 giu 202420,2720,2719,8820,0420,04105.800
20 giu 202420,2520,5220,2320,2820,2816.500
18 giu 202420,3420,6120,2820,4220,4230.300
17 giu 202419,6520,1219,4020,1220,1225.000
14 giu 202419,9420,0319,6219,7219,7232.300
13 giu 202420,4720,4719,9820,1220,1221.000
12 giu 202420,9421,0818,9720,5320,5349.200
11 giu 202420,0520,2619,9220,2220,2241.600
10 giu 202420,4320,4320,0920,2720,2743.600
07 giu 202420,3820,7420,2920,5720,5731.400
06 giu 202420,4920,6420,3420,6020,6026.500
05 giu 202420,6820,6820,2720,6020,6026.400
04 giu 202420,5820,6520,2620,5720,5728.200
03 giu 202421,6421,6420,7620,8120,8139.600
31 mag 202421,3521,6321,2121,4521,45119.700
30 mag 202420,6321,1420,5821,0921,0952.600
29 mag 202420,5320,6320,3220,3920,3940.900
28 mag 202421,1821,2420,8921,0421,0435.600
24 mag 202421,1021,3420,8421,0121,0136.000
23 mag 202421,4621,4620,7120,9720,9757.800
22 mag 202421,4921,6921,2521,4321,4353.000
21 mag 202421,2321,5321,2321,5121,5124.100
20 mag 202421,6921,8521,3021,3021,3035.200
17 mag 202421,3021,7621,3021,7521,7558.700
16 mag 202421,3121,5721,1621,3521,3572.000
15 mag 202421,3921,4021,1821,2821,2843.800
14 mag 202421,3121,4521,0821,2421,2451.000
13 mag 202421,3221,3221,1121,1621,1623.300
10 mag 202421,3521,7921,0721,1021,1060.500
09 mag 202421,3521,6121,3421,4821,4858.700
08 mag 202421,0521,4721,0521,4421,44132.500
07 mag 202421,4421,6521,1721,2821,2845.900
06 mag 202421,2021,4020,9321,3421,3466.200
03 mag 202421,0021,2120,8621,0021,0081.000
02 mag 202420,9321,3920,7720,9020,9051.700
01 mag 202420,3020,8920,3020,7020,7055.900
30 apr 202420,3820,4620,1920,1920,1946.300
29 apr 202420,7320,8020,3620,5420,5447.000
26 apr 202421,5121,5120,5520,6620,6664.600
25 apr 202421,9221,9221,6321,7721,7749.600
24 apr 202421,7422,1221,5322,0422,0448.200
23 apr 202421,8422,1921,8121,9421,9450.900
22 apr 202421,3921,7821,3921,5721,5753.100
19 apr 202420,4921,1920,4921,0521,0574.900
18 apr 202420,1820,7320,1820,5720,5754.400
17 apr 202420,1220,4120,1120,1720,1743.400
16 apr 202420,0020,4619,8520,2020,2035.200
15 apr 202420,5620,5720,1720,2620,2630.200
12 apr 202420,0620,4020,0620,4020,4028.300
11 apr 202420,0220,2619,8820,2120,2132.500
10 apr 202420,7020,9519,9620,1520,1568.700
09 apr 202421,3121,5421,3021,4121,4131.300
08 apr 202420,8221,4820,8221,1221,1237.300
05 apr 202420,7021,0120,7020,8720,8730.900
04 apr 202421,0221,2620,6720,8420,8437.300
03 apr 202420,6920,9420,4620,7420,7453.000
02 apr 202421,4421,5720,6620,8720,8747.800
01 apr 202422,2722,3621,5921,7121,7140.800
28 mar 202422,2322,5021,9622,2822,2898.700
27 mar 202421,5822,4221,5822,3522,3552.600
26 mar 202421,9421,9421,3221,3721,3736.400
25 mar 202421,8122,2221,5521,7821,7823.600
22 mar 202422,5022,5421,5821,6921,6935.200
21 mar 202422,1922,5122,0322,3922,3943.600
20 mar 202421,3422,3421,2822,1822,1839.800
19 mar 202421,3021,5721,1021,4321,4338.200
18 mar 202421,2321,6821,0321,0921,0937.000
15 mar 202421,4721,8521,0821,2421,24240.300
14 mar 202422,2422,2421,4821,6721,6745.700
13 mar 202422,0622,4722,0622,3822,3845.200
12 mar 202422,3222,3422,0822,1522,1522.700
11 mar 202422,3122,6122,2522,3722,3730.200
08 mar 202422,5722,7222,2722,4722,4728.300
07 mar 202422,3222,6722,2722,3322,3326.600
06 mar 202422,5322,5321,7722,1322,1357.100
05 mar 202421,8422,6021,8422,5022,5039.500
04 mar 202421,8222,3121,7321,8421,8427.600
01 mar 202422,1722,4521,7021,8921,8941.600
29 feb 202422,0322,4621,8822,4522,4576.600
28 feb 202421,8622,0821,5621,6421,6428.000
27 feb 202421,8222,1121,7221,8921,8926.600
26 feb 202421,8221,9821,6521,7621,7627.900
23 feb 202421,7322,1521,5121,8621,8626.200
22 feb 202421,8921,9521,5221,7121,7144.600
21 feb 202422,2522,2521,7921,9621,9643.800
20 feb 202422,0922,3922,0922,3622,3637.400
16 feb 202422,1522,5121,9822,3122,3162.800
15 feb 202421,6522,3621,6022,3022,3058.100
14 feb 202421,3421,4021,0421,4021,4044.100
13 feb 202421,7221,7220,9621,1821,1887.700
12 feb 202422,2022,6722,2022,4322,4353.900
09 feb 202421,4221,8721,3021,8121,8137.200
08 feb 202421,3921,4621,2321,3821,3832.600
07 feb 202421,5121,6020,6021,3321,3361.300
06 feb 202421,7021,9121,2621,4521,4547.900
05 feb 202421,9921,9921,6221,7521,7545.800
02 feb 202422,0422,4922,0322,2422,2450.200
01 feb 202422,8522,8521,7222,4122,4165.200
31 gen 202423,3723,4222,5522,5522,5560.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...