Premium
Business First Bancshares Inc (BFST)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 1.93170058641 | 28.99 | 29.56 | 28.35 | 382045 | 28.75284261 | CS |
| 4 | 1.64 | 5.87603009674 | 27.91 | 29.56 | 27.59 | 241359 | 28.58534632 | CS |
| 12 | 2.31 | 8.48017621145 | 27.24 | 29.56 | 26.63 | 200136 | 28.09942053 | CS |
| 26 | 2.48 | 9.16143332102 | 27.07 | 30.32 | 25.6 | 175383 | 27.88518796 | CS |
| 52 | 6.55 | 28.4782608696 | 23 | 30.32 | 22.56 | 141543 | 26.73665411 | CS |
| 156 | 14.1 | 91.2621359223 | 15.45 | 30.32 | 14.39 | 97484 | 24.99339747 | CS |
| 260 | 6 | 25.4777070064 | 23.55 | 30.32 | 13.05 | 81080 | 24.05176967 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 29.55 | 0.55 | 1.90 | 29.1 | 29.58 | 28.995 | 235119 |
| 1782167700 | 29 | 0.23 | 0.80 | 28.71 | 29.19 | 28.71 | 250291 |
| 1781822100 | 28.77 | 0.21 | 0.74 | 28.85 | 29 | 28.52 | 711462 |
| 1781735700 | 28.56 | -0.17 | -0.59 | 28.73 | 29 | 28.35 | 359585 |
| 1781649300 | 28.73 | -0.04 | -0.14 | 28.99 | 29.25 | 28.49 | 206841 |
| 1781562900 | 28.77 | -0.47 | -1.61 | 29.415 | 29.45 | 28.705 | 220296 |
| 1781303700 | 29.24 | 0.16 | 0.55 | 29.24 | 29.505 | 29.17 | 207249 |
| 1781217300 | 29.08 | 0.18 | 0.62 | 29 | 29.275 | 28.63 | 222008 |
| 1781130900 | 28.9 | 0.21 | 0.73 | 28.96 | 29.24 | 28.7 | 242643 |
| 1781044500 | 28.69 | 0.21 | 0.74 | 28.68 | 29.4 | 28.68 | 234001 |
| 1780958100 | 28.48 | 0.03 | 0.11 | 28.59 | 28.85 | 28.47 | 215779 |
| 1780698900 | 28.45 | 0.05 | 0.18 | 28.36 | 28.68 | 28.36 | 159921 |
| 1780612500 | 28.4 | 0.67 | 2.42 | 28.11 | 28.61 | 28.11 | 197647 |
| 1780526100 | 27.73 | -0.42 | -1.49 | 27.99 | 27.99 | 27.59 | 165966 |
| 1780439700 | 28.15 | 0.19 | 0.68 | 27.8 | 28.29 | 27.8 | 196519 |
| 1780353300 | 27.96 | -0.52 | -1.83 | 28.13 | 28.36 | 27.7 | 164656 |
| 1780094100 | 28.48 | 0.24 | 0.85 | 28.2 | 28.76 | 28.06 | 325046 |
| 1780007700 | 28.24 | 0.11 | 0.39 | 28.03 | 28.335 | 27.84 | 206728 |
| 1779921300 | 28.13 | -0.07 | -0.25 | 28.27 | 28.3995 | 27.76 | 150837 |
| 1779834900 | 28.2 | 0.36 | 1.29 | 27.91 | 28.22 | 27.84 | 148352 |
| 1779489300 | 27.84 | -0.17 | -0.61 | 28.1 | 28.36 | 27.84 | 200250 |
| 1779402900 | 28.01 | 0.13 | 0.47 | 27.59 | 28.05 | 27.29 | 161371 |
| 1779316500 | 27.88 | 0.81 | 2.99 | 27.07 | 27.92 | 26.99 | 310048 |
| 1779230100 | 27.07 | -0.16 | -0.59 | 27.03 | 27.31 | 26.84 | 102394 |
| 1779143700 | 27.23 | 0.39 | 1.45 | 26.84 | 27.52 | 26.77 | 154150 |
| 1778884500 | 26.84 | -0.3 | -1.11 | 27.11 | 27.49 | 26.63 | 205542 |
| 1778798100 | 27.14 | 0.1 | 0.37 | 27.18 | 27.5 | 27.0112 | 129454 |
| 1778711700 | 27.04 | -0.04 | -0.15 | 26.95 | 27.14 | 26.91 | 188274 |
| 1778625300 | 27.08 | -0.14 | -0.51 | 27.19 | 27.32 | 26.77 | 170794 |
| 1778538900 | 27.22 | -0.46 | -1.66 | 27.68 | 27.74 | 27.17 | 221908 |
| 1778279700 | 27.68 | 0.1 | 0.36 | 27.53 | 27.81 | 27.53 | 109105 |
| 1778193300 | 27.58 | -0.07 | -0.25 | 27.68 | 27.83 | 27.53 | 131826 |
| 1778106900 | 27.65 | 0.2 | 0.73 | 27.8 | 27.89 | 27.58 | 109691 |
| 1778020500 | 27.45 | 0.42 | 1.55 | 27.03 | 27.46 | 26.85 | 185348 |
| 1777934100 | 27.03 | -0.47 | -1.71 | 27.25 | 27.455 | 26.8 | 186878 |
| 1777674900 | 27.5 | 0.12 | 0.44 | 27.4 | 27.72 | 27.12 | 132151 |
| 1777588500 | 27.38 | 0.44 | 1.63 | 26.75 | 27.56 | 26.735 | 207541 |
| 1777502100 | 26.94 | -0.56 | -2.04 | 27.33 | 27.58 | 26.76 | 232624 |
| 1777415700 | 27.5 | 0.49 | 1.81 | 27.37 | 27.79 | 27.1701 | 155489 |
| 1777329300 | 27.01 | -1.25 | -4.42 | 28.01 | 28.49 | 26.69 | 332824 |
| 1777070100 | 28.26 | -0.27 | -0.95 | 28.14 | 28.55 | 28 | 162284 |
| 1776983700 | 28.53 | 0.32 | 1.13 | 28.33 | 28.58 | 28.11 | 112733 |
| 1776897300 | 28.21 | -0.12 | -0.42 | 28.34 | 28.5787 | 26.9301 | 198693 |
| 1776810900 | 28.33 | -0.67 | -2.31 | 28.98 | 29.01 | 28.27 | 126474 |
| 1776724500 | 29 | 0 | 0.00 | 28.86 | 29.22 | 28.86 | 110627 |
| 1776465300 | 29 | 0.85 | 3.02 | 28.59 | 29.44 | 28.59 | 232334 |
| 1776378900 | 28.15 | -0.39 | -1.37 | 28.35 | 28.63 | 28.095 | 126352 |
| 1776292500 | 28.54 | -0.14 | -0.49 | 28.75 | 28.78 | 28.33 | 143125 |
| 1776206100 | 28.68 | 0.05 | 0.17 | 28.49 | 28.8 | 28.1 | 208004 |
| 1776119700 | 28.63 | 0.07 | 0.25 | 28.42 | 28.67 | 28.19 | 141475 |
| 1775860500 | 28.56 | -0.2 | -0.70 | 28.64 | 28.7 | 28.33 | 164595 |
| 1775774100 | 28.76 | 0.48 | 1.70 | 28.13 | 28.915 | 28.13 | 352691 |
| 1775687700 | 28.28 | 0.61 | 2.20 | 28.41 | 28.63 | 28.03 | 195332 |
| 1775601300 | 27.67 | 0.1 | 0.36 | 27.64 | 27.88 | 27.42 | 425760 |
| 1775514900 | 27.57 | 0.04 | 0.15 | 27.5 | 27.69 | 27.225 | 142243 |
| 1775169300 | 27.53 | 0.14 | 0.51 | 27.02 | 27.55 | 26.88 | 150341 |
| 1775082900 | 27.39 | 0.35 | 1.29 | 27.18 | 27.62 | 27.18 | 137164 |
| 1774996500 | 27.04 | 0.21 | 0.78 | 27.24 | 27.24 | 26.77 | 64053 |
| 1774910100 | 26.83 | 0.23 | 0.86 | 26.89 | 26.99 | 26.57 | 163441 |
| 1774650900 | 26.6 | -0.24 | -0.89 | 26.6 | 26.71 | 26.43 | 122036 |
| 1774564500 | 26.84 | 0.06 | 0.22 | 26.5 | 26.88 | 26.5 | 117718 |
| 1774478100 | 26.78 | -0.26 | -0.96 | 27.325 | 27.44 | 26.61 | 166540 |
| 1774391700 | 27.04 | 0.23 | 0.86 | 26.655 | 27.32 | 26.51 | 239250 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
