Business First Bancshares, Inc.
〈BFST〉
走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
---|---|---|---|---|---|---|---|---|
BUSE | First Busey | 09/19 | 27.4600 | 0.7100 | 2.65 | 285,087 | 19 | |
PEBO | Peoples Bancorp | 09/19 | 32.3400 | 1.2000 | 3.85 | 119,700 | 19 | |
TCBK | TriCo Bancshares | 09/19 | 45.0700 | 1.3400 | 3.06 | 85,903 | 19 | |
IBCP | Independent Bank | 09/19 | 35.2700 | 0.9700 | 2.83 | 162,316 | 19 | |
FRME | First Merchants | 09/19 | 38.7300 | 1.3500 | 3.61 | 291,933 | 19 | |
AMAL | Amalgamated Financial | 09/19 | 32.7300 | 0.8400 | 2.63 | 108,408 | 19 | |
UVSP | Univest Financial | 09/19 | 29.1900 | 0.8200 | 2.89 | 94,556 | 19 | |
CTBI | Community Trust Bancorp | 09/19 | 51.0900 | 1.1700 | 2.34 | 33,686 | 19 | |
OCFC | OceanFirst Financial | 09/19 | 18.9100 | 0.7800 | 4.30 | 243,039 | 19 | |
QCRH | QCR Holdings | 09/19 | 77.9700 | 2.6400 | 3.50 | 68,187 | 19 | |
HBNC | Horizon Bancorp | 09/19 | 16.5700 | 0.4800 | 2.98 | 166,025 | 18 | |
FCBC | First Community Bankshares | 09/19 | 45.7100 | 1.3600 | 3.07 | 28,835 | 18 | |
TRST | TrustCo Bank Corp NY | 09/19 | 34.7300 | 0.8800 | 2.60 | 64,614 | 18 | |
FMBH | First Mid Bancshares | 09/19 | 40.6000 | 0.8500 | 2.14 | 85,008 | 18 | |
WAFD | WaFd | 09/19 | 36.4100 | 0.3400 | 0.94 | 1,411,319 | 18 | |
TOWN | TowneBank | 09/19 | 34.8500 | 0.7200 | 2.11 | 225,059 | 18 | |
EFSC | Enterprise Financial Services | 09/19 | 53.3800 | 1.5500 | 2.99 | 102,866 | 18 | |
WSBC | WesBanco | 09/19 | 31.5300 | 0.7900 | 2.57 | 398,975 | 18 | |
HFWA | Heritage Financial | 09/19 | 22.7800 | 0.7100 | 3.22 | 144,177 | 18 | |
STBA | S&T Bancorp, Inc. | 09/19 | 44.2400 | 1.0500 | 2.43 | 123,224 | 18 | |
MBIN | Merchants Bancorp | 09/19 | 47.1600 | 1.3400 | 2.92 | 55,647 | 18 | |
OSBC | Old Second Bancorp, Inc. | 09/19 | 16.7300 | 0.1200 | 0.72 | 190,661 | 18 | |
CASH | Pathward Financial | 09/19 | 69.1000 | 1.3200 | 1.95 | 135,968 | 18 | |
BANR | Banner | 09/19 | 61.2900 | 1.7600 | 2.96 | 257,889 | 18 | |
HOPE | Hope Bancorp | 09/19 | 13.2100 | 0.4900 | 3.85 | 685,373 | 18 | |
CNOB | ConnectOne | 09/19 | 26.2500 | 0.7500 | 2.94 | 176,884 | 18 | |
BY | Byline Bancorp | 09/19 | 27.5600 | 0.6100 | 2.26 | 115,469 | 18 | |
RBCAA | Republic Bancorp, Inc. | 09/19 | 68.3600 | 1.5800 | 2.37 | 14,122 | 17 | |
SAFT | Safety Insurance | 09/19 | 82.1000 | -0.5100 | -0.62 | 45,703 | 17 | |
HTH | Hilltop Holdings Inc. | 09/19 | 33.9200 | 1.1900 | 3.64 | 372,636 | 17 | |
TRMK | Trustmark Corporation | 09/19 | 33.6000 | 0.8500 | 2.60 | 209,373 | 17 | |
FFBC | First Financial Bancorp. | 09/19 | 26.1100 | 0.7200 | 2.84 | 324,648 | 17 | |
HTLF | Heartland Financial USA | 09/19 | 58.9700 | 2.0300 | 3.57 | 218,166 | 17 | |
OFG | OFG | 09/19 | 45.3500 | 0.7400 | 1.66 | 213,332 | 17 | |
STC | Stewart Information | 09/19 | 75.6200 | 0.2800 | 0.37 | 117,075 | 17 | |
SASR | Sandy Spring Bancorp, Inc. | 09/19 | 33.5100 | 1.1300 | 3.49 | 444,103 | 17 | |
HTBK | Heritage Commerce | 09/19 | 10.2800 | 0.1900 | 1.88 | 545,208 | 17 | |
ENVA | Enova International | 09/19 | 85.4700 | 2.5900 | 3.13 | 157,509 | 17 | |
NBTB | NBT Bancorp | 09/19 | 46.1500 | 0.9700 | 2.15 | 298,549 | 17 | |
SRCE | 1st Source | 09/19 | 61.0200 | 0.7500 | 1.24 | 82,862 | 17 | |
MSBI | Midland States Bancorp | 09/19 | 23.1000 | 0.3900 | 1.72 | 159,248 | 17 | |
CUBI | Customers Bancorp | 09/19 | 49.5200 | 1.0900 | 2.25 | 377,894 | 17 | |
CASS | Cass Information Systems | 09/19 | 43.0900 | 1.0300 | 2.45 | 26,171 | 17 | |
WSFS | WSFS Financial | 09/19 | 53.4800 | 0.8300 | 1.58 | 360,755 | 17 | |
BRKL | Brookline Bancorp | 09/19 | 10.4700 | 0.1800 | 1.75 | 1,165,018 | 17 | |
IBOC | International Bancshares | 09/19 | 63.6600 | 1.5200 | 2.45 | 188,043 | 17 | |
HMN | Horace Mann Educators Corp. | 09/19 | 34.5900 | 0.3600 | 1.05 | 236,870 | 17 | |
CHCO | City Holding | 09/19 | 122.3400 | 2.8300 | 2.37 | 52,839 | 17 | |
PFC | Premier Financial | 09/19 | 25.1000 | 0.8500 | 3.51 | 181,668 | 17 | |
CPF | Central Pacific Financial Corp. | 09/19 | 29.0100 | 0.5300 | 1.86 | 115,021 | 17 | |
MBWM | Mercantile Bank | 09/19 | 46.6100 | 1.3400 | 2.96 | 70,954 | 17 | |
FBNC | First Bancorp | 09/19 | 44.5400 | 1.4400 | 3.34 | 231,927 | 17 | |
EQBK | Equity Bancshares | 09/19 | 42.4300 | 0.8600 | 2.07 | 33,779 | 17 | |
DCOM | Dime Community Bancshares | 09/19 | 29.9000 | 1.3200 | 4.62 | 366,772 | 17 | |
THFF | First Financial | 09/19 | 46.4600 | 1.0600 | 2.33 | 42,924 | 17 | |
PFBC | Preferred Bank | 09/19 | 83.1800 | 2.0400 | 2.51 | 71,598 | 17 | |
GSBC | Great Southern Bancorp | 09/19 | 61.5300 | 2.1100 | 3.55 | 26,226 | 17 | |
NWBI | Northwest Bancshares | 09/19 | 13.8000 | 0.3100 | 2.30 | 610,208 | 17 | |
VBTX | Veritex Holdings | 09/19 | 26.4800 | 0.8100 | 3.16 | 378,278 | 17 | |
SXC | SunCoke Energy Inc. | 09/19 | 8.2400 | 0.2300 | 2.87 | 1,443,432 | 16 | |
CFB | CrossFirst Bankshares | 09/19 | 17.6500 | 0.3100 | 1.79 | 301,646 | 16 | |
KELYA | Kelly Services - Class A Common Stock | 09/19 | 21.5900 | 0.2800 | 1.31 | 109,854 | 16 | |
FBMS | First Bancshares | 09/19 | 33.9800 | 1.2100 | 3.69 | 208,704 | 16 | |
GABC | German American Bancorp | 09/19 | 40.6900 | 1.0800 | 2.73 | 82,133 | 16 | |
KOP | Koppers Holdings Inc. | 09/19 | 37.4200 | 0.5500 | 1.49 | 155,969 | 16 | |
PFS | Provident Financial Services | 09/19 | 19.4400 | 0.5900 | 3.13 | 661,891 | 16 | |
FULT | Fulton Financial | 09/19 | 19.0000 | 0.5400 | 2.93 | 1,517,202 | 16 | |
BHLB | Berkshire Hills Bancorp | 09/19 | 27.9000 | 0.6200 | 2.27 | 318,405 | 16 | |
AROW | Arrow Financial | 09/19 | 30.1400 | 0.5500 | 1.86 | 28,842 | 16 | |
UTL | UNITIL | 09/19 | 61.7000 | -0.6300 | -1.01 | 44,408 | 16 | |
BANF | BancFirst | 09/19 | 110.3400 | 2.7900 | 2.59 | 126,162 | 16 | |
IBTX | Independent Bank Group | 09/19 | 61.0000 | 1.5200 | 2.56 | 151,210 | 16 | |
CCB | Coastal Financial | 09/19 | 53.5200 | 2.5700 | 5.04 | 155,276 | 16 | |
BBSI | Barrett Business Services | 09/19 | 37.6400 | 0.4900 | 1.32 | 120,356 | 16 | |
SFNC | Simmons First National | 09/19 | 22.0700 | 0.5700 | 2.65 | 517,147 | 16 | |
HONE | HarborOne Bancorp | 09/19 | 13.4100 | 0.3400 | 2.60 | 202,793 | 16 | |
HSII | Heidrick & Struggles | 09/19 | 38.8500 | 0.9900 | 2.61 | 67,636 | 16 | |
FBP | First BanCorp. | 09/19 | 21.0100 | 0.3500 | 1.69 | 953,633 | 16 | |
CATY | Cathay General Bancorp | 09/19 | 44.1600 | 1.0800 | 2.51 | 292,070 | 16 | |
UFCS | United Fire Group | 09/19 | 21.2000 | 0.2300 | 1.10 | 179,912 | 16 | |
SCSC | ScanSource, Inc. | 09/19 | 48.8600 | 1.0700 | 2.24 | 218,535 | 16 | |
FBK | FB Financial | 09/19 | 49.2300 | 1.2800 | 2.67 | 130,536 | 16 | |
LADR | Ladder Capital Corp | 09/19 | 12.2200 | 0.1400 | 1.16 | 1,050,299 | 16 | |
AMBC | Ambac Financial Group, Inc. | 09/19 | 11.7100 | 0.0300 | 0.26 | 595,019 | 16 | |
SBSI | Southside Bancshares, Inc. | 09/19 | 35.0300 | 0.9600 | 2.82 | 104,583 | 16 | |
DFIN | Donnelley Financial Solutions | 09/19 | 69.3700 | 1.1200 | 1.64 | 219,030 | 16 | |
DX | Dynex Capital Inc. | 09/19 | 12.9600 | 0.1400 | 1.09 | 2,533,319 | 16 | |
INDB | Independent Bank Corp. | 09/19 | 62.4000 | 0.2900 | 0.47 | 386,956 | 16 | |
DNOW | DNOW | 09/19 | 13.0900 | 0.2800 | 2.19 | 635,175 | 15 | |
WSR | Whitestone REIT | 09/19 | 13.3000 | 0.1900 | 1.45 | 201,421 | 15 | |
WASH | Washington Trust Bancorp, Inc. | 09/19 | 34.2600 | 1.4100 | 4.29 | 102,251 | 15 | |
ECPG | Encore Capital Group Inc | 09/19 | 49.0000 | -0.0500 | -0.10 | 132,275 | 15 | |
WABC | Westamerica Bancorporation | 09/19 | 51.8500 | 1.2200 | 2.41 | 110,075 | 15 | |
GMRE | Global Medical REIT | 09/19 | 10.1600 | 0.0200 | 0.20 | 1,248,210 | 15 | |
NX | Quanex Building Products | 09/19 | 28.4400 | 0.1600 | 0.57 | 594,419 | 15 | |
LZB | La-Z-Boy | 09/19 | 43.9200 | 0.9400 | 2.19 | 522,885 | 15 | |
NMIH | NMI Holdings Inc | 09/19 | 41.5100 | -0.1500 | -0.36 | 838,484 | 15 | |
ABCB | Ameris Bancorp | 09/19 | 65.1400 | 2.5600 | 4.09 | 487,467 | 15 | |
CVBF | CVB Financial | 09/19 | 18.5700 | 0.4500 | 2.48 | 1,003,922 | 15 | |
PLAB | Photronics | 09/19 | 23.7400 | 0.6200 | 2.68 | 647,076 | 15 | |
AMWD | American Woodmark | 09/19 | 95.5800 | 3.0200 | 3.26 | 194,242 | 15 | |
SKYW | SkyWest | 09/19 | 81.0200 | 1.0100 | 1.26 | 397,874 | 15 | |
BFC | Bank First | 09/19 | 94.9600 | 1.6200 | 1.74 | 30,720 | 15 | |
VRTS | Virtus Investment Partners | 09/19 | 209.8500 | 3.8200 | 1.85 | 23,613 | 15 | |
PPBI | Pacific Premier Bancorp | 09/19 | 25.9700 | 1.0600 | 4.26 | 822,063 | 15 | |
EBF | Ennis Inc. | 09/19 | 24.2400 | 0.2000 | 0.83 | 201,766 | 15 | |
SYBT | S.Y. Bancorp, Inc. | 09/19 | 64.7100 | 2.1400 | 3.42 | 1,489,190 | 15 | |
FCF | First Commonwealth Financial Cor | 09/19 | 17.5000 | 0.4300 | 2.52 | 601,844 | 15 | |
CNNE | Cannae Holdings | 09/19 | 19.3500 | 0.2400 | 1.26 | 407,133 | 15 | |
SMBC | Southern Missouri Bancorp, Inc. | 09/19 | 57.1900 | 1.3600 | 2.44 | 32,671 | 15 | |
NNI | Nelnet, Inc. | 09/19 | 114.9500 | 1.6700 | 1.47 | 100,549 | 15 | |
THR | Thermon Group Holdings Inc. | 09/19 | 30.7500 | 0.7500 | 2.50 | 111,198 | 15 | |
COOP | Mr. Cooper Group | 09/19 | 92.3500 | -1.2800 | -1.37 | 381,809 | 15 | |
SCVL | Shoe Carnival, Inc. | 09/19 | 45.8200 | 1.2000 | 2.69 | 331,516 | 15 | |
CAC | Camden National | 09/19 | 41.0500 | 1.1800 | 2.96 | 70,103 | 15 | |
TBBK | The Bancorp | 09/19 | 54.2100 | 1.7100 | 3.26 | 769,226 | 15 | |
RWT | Redwood Trust | 09/19 | 8.0600 | 0.0700 | 0.88 | 810,918 | 15 | |
KRNY | Kearny Financial | 09/19 | 7.2500 | 0.3300 | 4.77 | 376,529 | 15 | |
UMH | UMH Properties | 09/19 | 19.8800 | 0.0600 | 0.30 | 478,637 | 15 | |
CFFN | Capitol Federal Financial | 09/19 | 6.0500 | 0.1100 | 1.85 | 776,417 | 15 | |
FIBK | First Interstate BancSystem | 09/19 | 32.0100 | 1.0700 | 3.46 | 684,457 | 15 | |
EGBN | Eagle Bancorp | 09/19 | 23.7500 | 1.1900 | 5.27 | 289,666 | 15 | |
PRK | Park National | 09/19 | 181.3200 | 5.8600 | 3.34 | 270,519 | 15 | |
WD | Walker & Dunlop Inc. | 09/19 | 111.6900 | 3.7300 | 3.45 | 242,269 | 15 | |
AZZ | AZZ Incorporated | 09/19 | 82.6500 | 2.5500 | 3.18 | 100,491 | 15 | |
HAFC | Hanmi Financial | 09/19 | 19.8400 | 0.5800 | 3.01 | 142,042 | 15 | |
LKFN | Lakeland Financial | 09/19 | 69.7000 | 2.0100 | 2.97 | 96,366 | 15 | |
SBCF | Seacoast Banking Corporation of Florida | 09/19 | 28.2300 | 0.8600 | 3.14 | 459,418 | 15 | |
FMNB | Farmers National Banc | 09/19 | 15.7700 | 0.2900 | 1.87 | 82,695 | 15 | |
WMK | Weis Markets | 09/19 | 71.3100 | 1.0700 | 1.52 | 81,989 | 15 | |
WTTR | Select Water Solutions | 09/19 | 11.3300 | 0.1400 | 1.25 | 716,881 | 15 | |
BELFB | Bel Fuse - Class B Common Stock | 09/19 | 80.9300 | 11.4600 | 16.50 | 222,977 | 15 | |
SPNT | SiriusPoint | 09/19 | 14.2500 | 0.0700 | 0.49 | 291,810 | 15 | |
BHE | Benchmark Electronics | 09/19 | 44.5300 | 0.9700 | 2.23 | 286,339 | 15 | |
BV | BrightView Holdings | 09/19 | 15.6600 | 0.1400 | 0.90 | 571,655 | 15 | |
ASIX | AdvanSix | 09/19 | 29.1300 | 0.7200 | 2.53 | 87,979 | 15 | |
ESGR | Enstar Group | 09/19 | 321.1000 | 2.2400 | 0.70 | 156,194 | 15 | |
INVA | Innoviva | 09/19 | 19.6700 | 0.1300 | 0.67 | 289,534 | 15 | |
EIG | Employers Holdings Inc. | 09/19 | 47.6500 | -0.4200 | -0.87 | 113,316 | 15 | |
SCS | Steelcase | 09/19 | 13.3100 | -0.8000 | -5.67 | 1,931,207 | 15 | |
SMP | Standard Motor Products | 09/19 | 34.3600 | 1.0000 | 3.00 | 166,357 | 15 | |
CNO | CNO Financial Group Inc. | 09/19 | 35.4200 | 0.6300 | 1.81 | 1,418,827 | 15 | |
AMSF | AMERISAFE | 09/19 | 49.2500 | -0.0400 | -0.08 | 62,667 | 15 | |
AGM | Federal Agricultural Mortgage - Class C | 09/19 | 188.3500 | 1.8900 | 1.01 | 22,282 | 15 | |
CCRN | Cross Country Healthcare | 09/19 | 14.9600 | 0.1500 | 1.01 | 507,359 | 15 | |
MHO | M/I Homes | 09/19 | 172.2100 | 4.9800 | 2.98 | 421,782 | 15 | |
MLR | Miller Industries | 09/19 | 61.5000 | 1.5000 | 2.50 | 84,932 | 15 | |
SCHL | Scholastic Corporation | 09/19 | 32.0100 | 0.4000 | 1.27 | 144,867 | 15 | |
PGC | Peapack-Gladstone Financial Corporation | 09/19 | 29.2000 | 0.6700 | 2.35 | 74,169 | 15 | |
AMTB | Amerant Bancorp - Class A | 09/19 | 22.5600 | 0.5600 | 2.55 | 111,317 | 15 | |
NBHC | National Bank Holdings Corporation | 09/19 | 43.1900 | 1.1100 | 2.64 | 217,421 | 15 | |
LPG | Dorian LPG Ltd. | 09/19 | 35.3900 | 0.1700 | 0.48 | 438,804 | 15 | |
WNC | Wabash National | 09/19 | 19.9700 | 0.2300 | 1.17 | 410,341 | 15 |