Business First Bancshares Inc (BFST)

BFST
🏛️ 미국 →
23.61
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.13 25.26 24.65 24.65 0.0M
2023-12-28 25.10 25.39 24.99 25.06 0.1M
2023-12-27 25.25 25.57 25.06 25.34 0.0M
2023-12-26 24.79 25.27 24.64 25.23 0.1M
2023-12-22 24.45 24.67 24.35 24.66 0.1M
2023-12-21 24.24 24.26 23.89 24.20 0.1M
2023-12-20 24.09 24.90 23.86 23.91 0.1M
2023-12-19 23.85 24.46 23.49 24.40 0.1M
2023-12-18 23.78 23.93 23.48 23.72 0.1M
2023-12-15 23.93 23.93 23.20 23.67 0.2M
2023-12-14 23.39 23.82 23.11 23.55 0.1M
2023-12-13 21.99 23.15 21.80 22.97 0.1M
2023-12-12 22.00 22.04 21.69 21.94 0.0M
2023-12-11 21.99 22.06 21.86 21.96 0.0M
2023-12-08 21.83 22.22 21.78 21.86 0.0M
2023-12-07 21.41 21.86 21.15 21.86 0.0M
2023-12-06 22.00 22.38 21.40 21.40 0.0M
2023-12-05 21.57 21.94 21.35 21.93 0.1M
2023-12-04 21.04 22.04 21.03 21.93 0.1M
2023-12-01 20.24 21.11 20.15 21.04 0.1M
2023-11-30 20.50 20.50 20.06 20.23 0.1M
2023-11-29 20.00 20.42 20.00 20.26 0.0M
2023-11-28 20.22 20.23 19.77 19.81 0.0M
2023-11-27 20.40 20.40 19.98 20.15 0.0M
2023-11-24 20.20 20.52 20.20 20.52 0.0M
2023-11-22 20.63 20.63 20.25 20.30 0.0M
2023-11-21 20.51 20.69 20.06 20.48 0.0M
2023-11-20 21.05 21.05 20.58 20.80 0.1M
2023-11-17 21.48 21.67 20.96 21.05 0.1M
2023-11-16 21.22 21.55 20.94 21.25 0.1M
2023-11-15 21.58 21.90 21.31 21.48 0.1M
2023-11-14 20.84 21.57 20.84 21.57 0.1M
2023-11-13 20.32 20.44 20.16 20.36 0.0M
2023-11-10 20.30 20.53 20.10 20.42 0.0M
2023-11-09 20.49 20.55 20.05 20.20 0.0M
2023-11-08 20.64 20.64 20.05 20.33 0.0M
2023-11-07 20.68 20.68 20.33 20.56 0.0M
2023-11-06 20.87 20.87 20.56 20.73 0.0M
2023-11-03 20.47 21.20 20.47 20.89 0.1M
2023-11-02 19.77 20.25 19.77 20.20 0.1M
2023-11-01 19.52 19.70 19.35 19.62 0.0M
2023-10-31 19.46 19.66 19.45 19.54 0.0M
2023-10-30 19.10 19.85 19.05 19.51 0.1M
2023-10-27 20.00 20.00 18.81 19.11 0.1M
2023-10-26 18.43 18.73 18.43 18.57 0.1M
2023-10-25 18.09 18.67 17.99 18.42 0.1M
2023-10-24 18.33 18.55 17.95 18.25 0.0M
2023-10-23 18.00 18.39 17.90 18.21 0.0M
2023-10-20 18.59 18.59 18.04 18.10 0.1M
2023-10-19 18.54 18.83 18.48 18.56 0.0M
2023-10-18 18.94 18.94 18.53 18.62 0.0M
2023-10-17 18.63 19.30 18.63 19.07 0.1M
2023-10-16 18.61 18.89 18.50 18.76 0.0M
2023-10-13 18.65 18.76 18.28 18.46 0.1M
2023-10-12 18.62 18.82 18.43 18.79 0.0M
2023-10-11 18.83 19.00 18.58 18.79 0.0M
2023-10-10 18.84 19.16 18.27 18.86 0.1M
2023-10-09 18.52 18.76 18.52 18.72 0.0M
2023-10-06 18.82 19.08 18.66 18.66 0.0M
2023-10-05 18.88 19.17 18.68 18.95 0.1M
2023-10-04 18.35 18.90 18.35 18.86 0.0M
2023-10-03 18.63 18.64 18.24 18.59 0.0M
2023-10-02 18.65 18.84 18.53 18.71 0.0M
2023-09-29 19.01 19.43 18.74 18.76 0.1M
2023-09-28 18.67 19.06 18.67 18.89 0.0M
2023-09-27 18.50 18.79 18.45 18.64 0.0M
2023-09-26 18.19 18.71 18.19 18.45 0.0M
2023-09-25 18.33 18.59 18.33 18.56 0.0M
2023-09-22 18.18 18.29 17.88 18.22 0.0M
2023-09-21 18.33 18.39 18.09 18.11 0.0M
2023-09-20 18.63 18.87 18.39 18.39 0.0M
2023-09-19 18.29 19.07 18.18 18.51 0.0M
2023-09-18 19.13 19.22 18.72 18.74 0.0M
2023-09-15 19.54 19.66 18.94 19.11 0.3M
2023-09-14 19.25 19.61 19.18 19.50 0.0M
2023-09-13 19.22 19.26 18.94 19.14 0.1M
2023-09-12 19.44 19.56 19.10 19.17 0.1M
2023-09-11 20.10 20.10 19.37 19.41 0.1M
2023-09-08 19.78 19.95 19.53 19.83 0.0M
2023-09-07 19.77 19.92 19.45 19.67 0.1M
2023-09-06 20.37 20.48 19.81 19.85 0.0M
2023-09-05 20.74 20.74 20.26 20.29 0.1M
2023-09-01 20.50 21.25 20.49 20.81 0.1M
2023-08-31 20.25 20.49 20.01 20.45 0.1M
2023-08-30 20.09 20.22 20.06 20.14 0.0M
2023-08-29 20.25 20.43 20.06 20.15 0.0M
2023-08-28 20.19 20.50 20.11 20.21 0.0M
2023-08-25 20.27 20.35 20.01 20.15 0.1M
2023-08-24 19.85 20.34 19.76 20.22 0.1M
2023-08-23 19.71 20.01 19.71 19.98 0.1M
2023-08-22 19.93 20.03 19.70 19.75 0.1M
2023-08-21 19.84 20.01 19.76 19.90 0.1M
2023-08-18 19.89 20.32 19.87 19.91 0.1M
2023-08-17 20.34 20.46 20.06 20.11 0.0M
2023-08-16 20.66 20.77 20.21 20.21 0.1M
2023-08-15 20.63 21.02 20.48 20.75 0.1M
2023-08-14 20.75 21.00 20.65 20.88 0.1M
2023-08-11 21.07 21.33 20.86 21.05 0.1M
2023-08-10 20.71 21.33 20.54 21.29 0.1M
2023-08-09 20.60 20.96 20.24 20.87 0.1M
2023-08-08 20.42 20.65 20.06 20.63 0.1M
2023-08-07 20.59 21.10 20.19 21.05 0.1M
2023-08-04 20.70 21.09 19.83 20.60 0.1M
2023-08-03 20.56 20.86 20.25 20.77 0.1M
2023-08-02 20.91 21.22 20.50 20.58 0.1M
2023-08-01 20.60 21.26 20.15 21.22 0.2M
2023-07-31 21.23 21.69 20.37 20.45 0.1M
2023-07-28 19.85 22.49 18.88 20.95 0.3M
2023-07-27 17.00 17.20 16.92 17.01 0.1M
2023-07-26 16.50 16.97 16.50 16.87 0.1M
2023-07-25 16.23 16.43 16.12 16.30 0.1M
2023-07-24 16.03 16.42 16.03 16.33 0.1M
2023-07-21 16.29 16.29 15.98 16.02 0.0M
2023-07-20 16.27 16.39 16.10 16.27 0.1M
2023-07-19 15.89 16.32 15.89 16.28 0.1M
2023-07-18 15.28 16.12 15.28 15.97 0.1M
2023-07-17 15.03 15.43 15.03 15.27 0.1M
2023-07-14 15.51 15.51 14.92 15.04 0.1M
2023-07-13 15.51 15.69 15.36 15.38 0.0M
2023-07-12 15.43 15.68 15.37 15.43 0.1M
2023-07-11 14.89 15.13 14.88 15.10 0.1M
2023-07-10 14.75 15.18 14.71 14.78 0.0M
2023-07-07 14.56 15.09 14.56 14.82 0.1M
2023-07-06 14.84 14.84 14.39 14.53 0.1M
2023-07-05 15.12 15.28 14.86 14.90 0.0M
2023-07-03 15.07 15.40 15.07 15.30 0.0M
2023-06-30 15.46 15.46 15.05 15.07 0.0M
2023-06-29 15.48 15.96 15.37 15.39 0.0M
2023-06-28 15.30 15.40 15.11 15.35 0.0M
2023-06-27 15.43 15.65 15.26 15.32 0.1M
2023-06-26 15.72 16.01 15.37 15.40 0.1M
2023-06-23 15.45 15.79 15.07 15.73 0.3M
2023-06-22 15.68 15.74 15.28 15.65 0.0M
2023-06-21 16.21 16.35 16.05 16.06 0.0M
2023-06-20 17.13 17.13 16.08 16.24 0.1M
2023-06-16 16.45 17.16 15.94 17.15 0.3M
2023-06-15 15.91 16.30 15.91 16.29 0.0M
2023-06-14 16.40 16.58 15.99 16.10 0.1M
2023-06-13 15.66 16.58 15.42 16.44 0.1M
2023-06-12 15.88 16.08 15.62 15.70 0.0M
2023-06-09 16.02 16.23 15.82 15.87 0.0M
2023-06-08 16.43 16.46 16.03 16.09 0.1M
2023-06-07 15.88 16.68 15.88 16.48 0.1M
2023-06-06 14.87 15.80 14.87 15.75 0.1M
2023-06-05 15.65 15.72 14.79 14.83 0.1M
2023-06-02 14.70 15.74 14.70 15.69 0.1M
2023-06-01 14.56 14.86 14.35 14.68 0.0M
2023-05-31 14.68 14.74 14.26 14.57 0.1M
2023-05-30 14.85 15.00 14.62 14.70 0.0M
2023-05-26 14.84 14.96 14.69 14.84 0.0M
2023-05-25 15.01 15.01 14.73 14.79 0.1M
2023-05-24 15.25 15.31 15.10 15.14 0.1M
2023-05-23 15.20 15.82 15.20 15.33 0.1M
2023-05-22 14.82 15.22 14.70 15.13 0.1M
2023-05-19 15.15 15.25 14.69 14.75 0.1M
2023-05-18 14.64 15.01 14.39 14.96 0.1M
2023-05-17 14.15 14.65 14.15 14.59 0.1M
2023-05-16 14.33 14.51 13.91 13.97 0.1M
2023-05-15 14.13 14.47 14.11 14.30 0.1M
2023-05-12 14.10 14.12 13.75 13.89 0.0M
2023-05-11 13.86 14.16 13.40 14.01 0.1M
2023-05-10 14.31 14.31 13.78 13.98 0.0M
2023-05-09 14.49 14.52 13.81 14.14 0.1M
2023-05-08 14.37 14.55 14.10 14.49 0.1M
2023-05-05 13.92 14.15 13.77 14.11 0.1M
2023-05-04 13.98 14.11 13.05 13.66 0.1M
2023-05-03 14.25 14.87 14.00 14.04 0.1M
2023-05-02 15.08 15.34 14.09 14.25 0.1M
2023-05-01 15.44 15.85 15.09 15.13 0.1M
2023-04-28 16.15 16.38 15.28 15.42 0.1M
2023-04-27 15.38 15.82 15.33 15.78 0.1M
2023-04-26 15.25 15.50 15.22 15.30 0.1M
2023-04-25 15.66 15.69 15.33 15.36 0.0M
2023-04-24 16.01 16.07 15.76 15.78 0.0M
2023-04-21 15.91 16.06 15.81 15.93 0.1M
2023-04-20 16.00 16.17 15.84 15.93 0.0M
2023-04-19 15.78 16.31 15.78 16.14 0.0M
2023-04-18 16.22 16.22 15.68 15.72 0.0M
2023-04-17 16.05 16.23 15.75 16.19 0.0M
2023-04-14 16.41 16.53 15.92 16.03 0.1M
2023-04-13 16.32 16.51 16.24 16.36 0.0M
2023-04-12 16.60 16.77 16.21 16.25 0.1M
2023-04-11 16.71 16.83 16.42 16.51 0.1M
2023-04-10 16.57 16.80 16.27 16.70 0.1M
2023-04-06 16.13 16.52 16.09 16.40 0.1M
2023-04-05 16.22 16.44 16.09 16.12 0.1M
2023-04-04 16.98 16.98 16.22 16.46 0.1M
2023-04-03 17.19 17.19 16.73 17.02 0.1M
2023-03-31 16.94 17.22 16.81 17.13 0.2M
2023-03-30 17.17 17.37 16.74 16.83 0.0M
2023-03-29 17.31 17.31 16.86 17.18 0.1M
2023-03-28 17.32 17.53 17.14 17.27 0.1M
2023-03-27 17.16 17.56 17.15 17.35 0.1M
2023-03-24 16.56 16.95 16.45 16.91 0.1M
2023-03-23 17.31 17.31 16.67 16.70 0.1M
2023-03-22 17.80 18.03 17.12 17.12 0.1M
2023-03-21 17.13 17.78 16.92 17.77 0.1M
2023-03-20 17.29 17.58 16.94 16.98 0.1M
2023-03-17 18.01 18.01 16.93 17.08 0.2M
2023-03-16 17.22 18.23 17.04 18.10 0.1M
2023-03-15 17.23 17.66 17.03 17.60 0.1M
2023-03-14 17.50 18.33 17.29 17.60 0.3M
2023-03-13 17.60 17.61 16.52 16.75 0.2M
2023-03-10 18.21 18.49 17.61 17.99 0.1M
2023-03-09 19.75 19.75 18.45 18.45 0.1M
2023-03-08 19.99 20.12 19.72 19.85 0.1M
2023-03-07 20.53 20.53 19.82 19.95 0.1M
2023-03-06 20.48 20.68 20.47 20.61 0.1M
2023-03-03 20.14 20.50 19.97 20.47 0.1M
2023-03-02 20.07 20.08 19.83 20.07 0.1M
2023-03-01 20.74 20.74 20.22 20.23 0.1M
2023-02-28 20.85 20.95 20.70 20.84 0.1M
2023-02-27 20.60 20.79 20.56 20.76 0.1M
2023-02-24 20.54 20.65 20.38 20.47 0.3M
2023-02-23 20.49 20.76 20.42 20.67 0.2M
2023-02-22 20.63 20.67 20.20 20.42 0.2M
2023-02-21 20.04 20.73 19.88 20.59 0.2M
2023-02-17 20.11 20.40 20.01 20.10 0.3M
2023-02-16 20.39 20.44 19.98 20.00 0.1M
2023-02-15 20.11 20.51 20.11 20.51 0.2M
2023-02-14 20.52 20.65 20.23 20.25 0.1M
2023-02-13 20.75 20.94 20.67 20.68 0.1M
2023-02-10 20.78 20.81 20.61 20.72 0.0M
2023-02-09 21.10 21.12 20.69 20.75 0.0M
2023-02-08 21.12 21.31 20.85 21.04 0.1M
2023-02-07 21.18 21.32 20.97 21.30 0.1M
2023-02-06 21.21 21.32 21.10 21.23 0.0M
2023-02-03 21.08 21.38 20.98 21.30 0.1M
2023-02-02 20.97 21.29 20.88 21.19 0.1M
2023-02-01 20.75 21.18 20.65 21.00 0.1M
2023-01-31 20.34 20.86 20.25 20.74 0.1M
2023-01-30 20.32 20.56 20.26 20.28 0.0M
2023-01-27 20.67 20.68 20.41 20.50 0.1M
2023-01-26 21.84 21.84 20.71 20.83 0.1M
2023-01-25 21.04 21.04 20.48 20.92 0.1M
2023-01-24 21.27 21.29 21.03 21.06 0.0M
2023-01-23 21.16 21.35 21.02 21.25 0.1M
2023-01-20 21.15 21.45 20.99 21.10 0.1M
2023-01-19 20.95 21.05 20.68 20.98 0.1M
2023-01-18 21.63 21.63 20.89 20.95 0.2M
2023-01-17 21.79 21.88 21.59 21.63 0.0M
2023-01-13 21.57 21.95 21.46 21.80 0.0M
2023-01-12 21.58 22.03 21.51 21.79 0.0M
2023-01-11 21.30 21.54 21.28 21.50 0.0M
2023-01-10 20.98 21.46 20.76 21.45 0.0M
2023-01-09 21.36 21.37 20.87 20.98 0.0M
2023-01-06 21.12 21.40 20.89 21.25 0.1M
2023-01-05 21.43 21.43 20.51 20.96 0.1M
2023-01-04 22.00 22.24 21.76 21.83 0.1M
2023-01-03 22.19 22.31 21.76 21.94 0.1M