Frankfurt - Delayed Quote EUR

Business First Bancshares, Inc. (828.F)

18.00
+0.10
+(0.56%)
At close: May 23 at 8:11:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202518.0018.0018.0018.0018.00-
May 22, 202517.9017.9017.9017.9017.90-
May 21, 202518.4018.4018.4018.4018.40-
May 20, 202518.7018.7018.7018.7018.70-
May 19, 202518.7018.7018.7018.7018.70-
May 16, 202519.1019.1019.1019.1019.10-
May 15, 2025 0.122794 Dividend
May 15, 202519.0019.0019.0019.0019.00-
May 14, 202519.3019.3019.3019.3019.16-
May 13, 202519.2019.2019.2019.2019.06-
May 12, 202518.7018.7018.7018.7018.56-
May 9, 202518.3018.3018.3018.3018.17-
May 8, 202518.0018.0018.0018.0017.87-
May 7, 202517.8017.8017.8017.8017.67-
May 6, 202517.9017.9017.9017.9017.77-
May 5, 202517.9017.9017.9017.9017.77-
May 2, 202517.5017.5017.5017.5017.37-
Apr 30, 202517.5017.5017.5017.5017.37-
Apr 29, 202517.3017.3017.3017.3017.17-
Apr 28, 202517.0017.0017.0017.0016.88-
Apr 25, 202518.0018.0018.0018.0017.87-
Apr 24, 202517.5017.5017.5017.5017.37-
Apr 23, 202517.7017.7017.7017.7017.57-
Apr 22, 202516.6016.6016.6016.6016.48-
Apr 17, 202517.0017.0017.0017.0016.88-
Apr 16, 202516.2016.2016.2016.2016.08-
Apr 15, 202516.4016.4016.4016.4016.28-
Apr 14, 202516.2016.2016.2016.2016.08-
Apr 11, 202516.5016.5016.5016.5016.38-
Apr 10, 202517.2017.2017.2017.2017.08-
Apr 9, 202516.2016.2016.2016.2016.08-
Apr 8, 202517.2017.2017.2017.2017.08-
Apr 7, 202515.7015.7015.7015.7015.59-
Apr 4, 202517.3017.3017.3017.3017.17-
Apr 3, 202518.9018.9018.9018.9018.76-
Apr 2, 202519.5019.5019.5019.5019.36-
Apr 1, 202519.5019.5019.5019.5019.36-
Mar 31, 202519.3019.3019.3019.3019.16-
Mar 28, 202520.6020.6020.6020.6020.45-
Mar 27, 202520.6020.6020.6020.6020.45-
Mar 26, 202520.4020.4020.4020.4020.25-
Mar 25, 202520.4020.4020.4020.4020.25-
Mar 24, 202519.9019.9019.9019.9019.76-
Mar 21, 202519.9019.9019.9019.9019.76-
Mar 20, 202520.0020.0020.0020.0019.85-
Mar 19, 202519.6019.6019.6019.6019.46-
Mar 18, 202519.4019.4019.4019.4019.26-
Mar 17, 202519.0019.0019.0019.0018.86-
Mar 14, 202519.1019.1019.1019.1018.96-
Mar 13, 202519.1019.1019.1019.1018.96-
Mar 12, 202519.1019.1019.1019.1018.96-
Mar 11, 202519.1019.1019.1019.1018.96-
Mar 10, 202520.2020.2020.2020.2020.05-
Mar 7, 202520.2020.2020.2020.2020.05-
Mar 6, 202520.4020.4020.4020.4020.25-
Mar 5, 202520.8020.8020.8020.8020.65-
Mar 4, 202522.2022.2022.2022.2022.04-
Mar 3, 202522.6022.6022.6022.6022.44-
Feb 28, 202522.2022.2022.2022.2022.04-
Feb 27, 202522.2022.2022.2022.2022.04-
Feb 26, 202522.2022.2022.2022.2022.04-
Feb 25, 202521.8021.8021.8021.8021.64-
Feb 24, 202522.2022.2022.2022.2022.04-
Feb 21, 202522.8022.8022.8022.8022.63-
Feb 20, 202523.6023.6023.6023.6023.43-
Feb 19, 202523.4023.4023.4023.4023.23-
Feb 18, 202523.4023.4023.4023.4023.23-
Feb 17, 202523.2023.2023.2023.2023.03-
Feb 14, 2025 0.122794 Dividend
Feb 14, 202523.2023.2023.2023.2023.03-
Feb 13, 202523.4023.4023.4023.4023.09-
Feb 12, 202524.0024.0024.0024.0023.68-
Feb 11, 202523.6023.6023.6023.6023.29-
Feb 10, 202523.8023.8023.8023.8023.49-
Feb 7, 202524.0024.0024.0024.0023.68-
Feb 6, 202523.6023.6023.6023.6023.29-
Feb 5, 202523.2023.2023.2023.2022.89-
Feb 4, 202522.8022.8022.8022.8022.50-
Feb 3, 202523.0023.0023.0023.0022.70-
Jan 31, 202523.2023.2023.2023.2022.89-
Jan 30, 202523.4023.4023.4023.4023.09-
Jan 29, 202523.2023.2023.2023.2022.89-
Jan 28, 202523.6023.6023.6023.6023.29-
Jan 27, 202523.6023.6023.6023.6023.29-
Jan 24, 202521.4021.4021.4021.4021.12-
Jan 23, 202521.6021.6021.6021.6021.32-
Jan 22, 202522.2022.2022.2022.2021.91-
Jan 21, 202521.8021.8021.8021.8021.51-
Jan 20, 202522.0022.0022.0022.0021.71-
Jan 17, 202521.6021.6021.6021.6021.32-
Jan 16, 202521.8021.8021.8021.8021.51-
Jan 15, 202521.0021.0021.0021.0020.72-
Jan 14, 202520.0020.0020.0020.0019.74-
Jan 13, 202519.9019.9019.9019.9019.64-
Jan 10, 202520.8020.8020.8020.8020.53-
Jan 9, 202520.8020.8020.8020.8020.53-
Jan 8, 202520.8020.8020.8020.8020.53-
Jan 7, 202521.0021.0021.0021.0020.72-
Jan 6, 202521.4021.4021.4021.4021.12-
Jan 3, 202521.4021.4021.4021.4021.12-
Jan 2, 202521.4021.4021.4021.4021.12-
Dec 30, 202421.4021.4021.4021.4021.12-
Dec 27, 202422.2022.2022.2022.2021.91-
Dec 23, 202423.0023.0023.0023.0022.70-
Dec 20, 202423.0023.0023.0023.0022.70-
Dec 19, 202422.8022.8022.8022.8022.50-
Dec 18, 202423.4023.4023.4023.4023.09-
Dec 17, 202424.2024.2024.2024.2023.88-
Dec 16, 202424.8024.8024.8024.8024.47-
Dec 13, 202425.0025.0025.0025.0024.67-
Dec 12, 202425.6025.6025.6025.6025.26-
Dec 11, 202425.2025.2025.2025.2024.87-
Dec 10, 202424.8024.8024.8024.8024.47-
Dec 9, 202425.4025.4025.4025.4025.06-
Dec 6, 202425.4025.4025.4025.4025.06-
Dec 5, 202425.2025.2025.2025.2024.87-
Dec 4, 202425.2025.2025.2025.2024.87-
Dec 3, 202426.2026.2026.2026.2025.85-
Dec 2, 202425.4025.4025.4025.4025.06-
Nov 29, 202426.2026.2026.2026.2025.85-
Nov 28, 202426.2026.2026.2026.2025.85-
Nov 27, 202426.4026.4026.4026.4026.05-
Nov 26, 202426.4026.4026.4026.4026.05-
Nov 25, 202425.6025.6025.6025.6025.26-
Nov 22, 202425.6025.6025.6025.6025.26-
Nov 21, 202425.0025.0025.0025.0024.67-
Nov 20, 202425.4025.4025.4025.4025.06-
Nov 19, 202425.8025.8025.8025.8025.46-
Nov 18, 202425.4025.4025.4025.4025.06-
Nov 15, 2024 0.122794 Dividend
Nov 15, 202426.0026.0026.0026.0025.66-
Nov 14, 202426.6026.6026.6026.6026.11-
Nov 13, 202427.4027.4027.4027.4026.90-
Nov 12, 202427.6027.6027.6027.6027.09-
Nov 11, 202426.8026.8026.8026.8026.31-
Nov 8, 202425.8025.8025.8025.8025.33-
Nov 7, 202427.0027.0027.0027.0026.50-
Nov 6, 202423.6023.6023.6023.6023.17-
Nov 5, 202423.4023.4023.4023.4022.97-
Nov 4, 202423.8023.8023.8023.8023.36-
Nov 1, 202423.6023.6023.6023.6023.17-
Oct 31, 202424.4024.4024.4024.4023.95-
Oct 30, 202424.2024.2024.2024.2023.76-
Oct 29, 202424.2024.2024.2024.2023.76-
Oct 28, 202423.8023.8023.8023.8023.36-
Oct 25, 202422.8022.8022.8022.8022.38-
Oct 24, 202423.2023.2023.2023.2022.77-
Oct 23, 202423.2023.2023.2023.2022.77-
Oct 22, 202422.8022.8022.8022.8022.38-
Oct 21, 202423.6023.6023.6023.6023.17-
Oct 18, 202424.4024.4024.4024.4023.95-
Oct 17, 202423.8023.8023.8023.8023.36-
Oct 16, 202423.2023.2023.2023.2022.77-
Oct 15, 202423.0023.0023.0023.0022.58-
Oct 14, 202422.6022.6022.6022.6022.18-
Oct 11, 202422.0022.0022.0022.0021.60-
Oct 10, 202422.0022.0022.0022.0021.60-
Oct 9, 202421.4021.4021.4021.4021.01-
Oct 8, 202421.6021.6021.6021.6021.20-
Oct 7, 202421.8021.8021.8021.8021.40-
Oct 4, 202421.4021.4021.4021.4021.01-
Oct 3, 202421.4021.4021.4021.4021.01-
Oct 2, 202421.8021.8021.8021.8021.40-
Oct 1, 202422.6022.6022.6022.6022.18-
Sep 30, 202422.2022.2022.2022.2021.79-
Sep 27, 202422.2022.2022.2022.2021.79-
Sep 26, 202422.6022.6022.6022.6022.18-
Sep 25, 202422.2022.2022.2022.2021.79-
Sep 24, 202422.6022.6022.6022.6022.18-
Sep 23, 202422.6022.6022.6022.6022.18-
Sep 20, 202423.4023.4023.4023.4022.97-
Sep 19, 202423.2023.2023.2023.2022.77-
Sep 18, 202423.0023.0023.0023.0022.58-
Sep 17, 202422.8022.8022.8022.8022.38-
Sep 16, 202422.6022.6022.6022.6022.18-
Sep 13, 202422.0022.0022.0022.0021.60-
Sep 12, 202422.0022.0022.0022.0021.60-
Sep 11, 202422.0022.0022.0022.0021.60-
Sep 10, 202422.0022.0022.0022.0021.60-
Sep 9, 202421.4021.4021.4021.4021.01-
Sep 6, 202421.2021.2021.2021.2020.81-
Sep 5, 202421.2021.2021.2021.2020.81-
Sep 4, 202421.4021.4021.4021.4021.01-
Sep 3, 202421.6021.6021.6021.6021.20-
Sep 2, 202421.6021.6021.6021.6021.20-
Aug 30, 202421.6021.6021.6021.6021.20-
Aug 29, 202421.4021.4021.4021.4021.01-
Aug 28, 202421.2021.2021.2021.2020.81-
Aug 27, 202421.4021.4021.4021.4021.01-
Aug 26, 202421.2021.2021.2021.2020.81-
Aug 23, 202420.2020.2020.2020.2019.83-
Aug 22, 202420.2020.2020.2020.2019.83-
Aug 21, 202419.9019.9019.9019.9019.53-
Aug 20, 202420.2020.2020.2020.2019.83-
Aug 19, 202419.9019.9019.9019.9019.53-
Aug 16, 202419.7019.7019.7019.7019.34-
Aug 15, 2024 0.122794 Dividend
Aug 15, 202419.1019.1019.1019.1018.75-
Aug 14, 202419.5019.5019.5019.5019.00-
Aug 13, 202419.1019.1019.1019.1018.61-
Aug 12, 202419.2019.2019.2019.2018.71-
Aug 9, 202419.5019.5019.5019.5019.00-
Aug 8, 202419.2019.2019.2019.2018.71-
Aug 7, 202419.6019.6019.6019.6019.10-
Aug 6, 202419.2019.2019.2019.2018.71-
Aug 5, 202420.2020.2020.2020.2019.69-
Aug 2, 202422.0022.0022.0022.0021.44-
Aug 1, 202423.2023.2023.2023.2022.61-
Jul 31, 202423.2023.2023.2023.2022.61-
Jul 30, 202423.2023.2023.2023.2022.61-
Jul 29, 202423.8023.8023.8023.8023.19-
Jul 26, 202422.8022.8022.8022.8022.22-
Jul 25, 202422.4022.4022.4022.4021.83-
Jul 24, 202422.6022.6022.6022.6022.03-
Jul 23, 202421.6021.6021.6021.6021.05-
Jul 22, 202421.2021.2021.2021.2020.66-
Jul 19, 202421.4021.4021.4021.4020.86-
Jul 18, 202422.0022.0022.0022.0021.44-
Jul 17, 202421.8021.8021.8021.8021.25-
Jul 16, 202421.0021.0021.0021.0020.47-
Jul 15, 202420.4020.4020.4020.4019.88-
Jul 12, 202420.6020.6020.6020.6020.08-
Jul 11, 202419.5019.5019.5019.5019.00-
Jul 10, 202419.1019.1019.1019.1018.61-
Jul 9, 202418.8018.8018.8018.8018.32-
Jul 8, 202418.6018.6018.6018.6018.13-
Jul 5, 202419.1019.1019.1019.1018.61-
Jul 4, 202419.2019.2019.2019.2018.71-
Jul 3, 202419.6019.6019.6019.6019.10-
Jul 2, 202419.6019.6019.6019.6019.10-
Jul 1, 202419.7019.7019.7019.7019.20-
Jun 28, 202419.1019.1019.1019.1018.61-
Jun 27, 202418.6018.6018.6018.6018.13-
Jun 26, 202418.6018.6018.6018.6018.13-
Jun 25, 202418.3018.3018.3018.3017.83-
Jun 24, 202418.3018.3018.3018.3017.83-
Jun 21, 202418.5018.5018.5018.5018.03-
Jun 20, 202418.6018.6018.6018.6018.13-
Jun 19, 202418.6018.6018.6018.6018.13-
Jun 18, 202418.3018.3018.3018.3017.83-
Jun 17, 202418.0018.0018.0018.0017.54-
Jun 14, 202418.3018.3018.3018.3017.83-
Jun 13, 202418.6018.6018.6018.6018.13-
Jun 12, 202418.4018.4018.4018.4017.93-
Jun 11, 202418.4018.4018.4018.4017.93-
Jun 10, 202418.6018.6018.6018.6018.13-
Jun 7, 202418.5018.5018.5018.5018.03-
Jun 6, 202418.4018.4018.4018.4017.93-
Jun 5, 202418.5018.5018.5018.5018.03-
Jun 4, 202418.6018.6018.6018.6018.13-
Jun 3, 202419.3019.3019.3019.3018.81-
May 31, 202419.0019.0019.0019.0018.52-
May 30, 202418.4018.4018.4018.4017.93-
May 29, 202419.0019.0019.0019.0018.52-
May 28, 202419.0019.0019.0019.0018.52-
May 27, 202419.0019.0019.0019.0018.52-
May 24, 202419.1019.1019.1019.1018.61-
May 23, 202419.5019.5019.5019.5019.00-