BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
13.75
+0.57 (4.32%)
Nov 4, 2024, 4:00 PM EST - Market closed

BayFirst Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202413.7213.7212.9713.4413.44-0.30%8,685
Oct 31, 202413.1813.7012.9413.4813.485.23%13,692
Oct 30, 202413.0013.2012.6012.8112.81-0.50%1,691
Oct 29, 202412.9913.1212.8812.8812.880.51%8,771
Oct 28, 202412.9913.0012.5012.8112.81-1.46%7,599
Oct 25, 202412.9113.0912.8913.0013.00-0.69%6,867
Oct 24, 202412.7713.1012.5113.0913.091.08%5,511
Oct 23, 202413.1013.4512.9512.9512.95-0.46%6,125
Oct 22, 202413.0113.0113.0113.0113.01-3.27%1,081
Oct 21, 202413.1013.4513.1013.4513.45-2.18%2,705
Oct 18, 202413.1513.7513.1413.7513.751.10%3,987
Oct 17, 202413.1313.6013.1313.6013.60-0.73%1,337
Oct 16, 202413.5513.7013.2513.7013.701.48%6,605
Oct 15, 202413.0013.5013.0013.5013.506.64%12,167
Oct 14, 202412.9513.0012.6612.6612.660.32%4,971
Oct 11, 202412.9513.0012.6212.6212.62-1.02%1,357
Oct 10, 202412.7512.7512.7512.7512.75-1.92%957
Oct 9, 202413.0613.0613.0013.0013.00-0.91%1,792
Oct 8, 202413.1513.2513.1213.1213.12-0.23%5,506
Oct 7, 202413.2013.2513.1513.1513.15-0.75%6,050
Oct 4, 202413.2513.2513.2513.2513.25-116
Oct 3, 202413.2513.2513.2513.2513.250.76%635
Oct 2, 202413.1513.1513.1513.1513.15-1.79%8,093
Oct 1, 202413.1513.3913.1513.3913.391.83%11,673
Sep 30, 202413.1513.1513.1513.1513.15-2.59%1,234
Sep 27, 202413.5013.5013.5013.5013.50-184
Sep 26, 202413.2613.6013.2613.5013.500.07%6,494
Sep 25, 202413.3013.5013.1313.4913.492.51%10,182
Sep 24, 202413.3113.7013.1613.1613.160.46%18,826
Sep 23, 202413.7013.7013.0413.1013.10-1.87%8,672
Sep 20, 202413.3013.5513.2513.3513.352.69%8,621
Sep 19, 202413.2113.9512.9813.0013.00-2.77%26,658
Sep 18, 202413.7013.9513.3313.3713.37-4.16%7,391
Sep 17, 202413.5713.9513.5413.9513.953.64%16,929
Sep 16, 202413.0313.5813.0313.4613.465.90%4,244
Sep 13, 202412.7112.7112.7112.7112.71-1.47%3,103
Sep 12, 202413.0713.2912.8012.9012.90-1.38%6,002
Sep 11, 202413.3813.3813.0713.0813.08-0.68%6,084
Sep 10, 202413.5513.5513.1713.1713.17-0.98%1,433
Sep 9, 202413.5413.7813.1813.3013.30-1.55%1,962
Sep 6, 202413.7013.7513.5113.5113.51-1.39%2,913
Sep 5, 202413.4213.9113.2713.7013.70-0.15%13,425
Sep 4, 202413.5413.9913.5413.7213.72-1.22%11,701
Sep 3, 202413.4214.0113.4013.8913.89-7,970
Aug 30, 202413.8013.9713.8013.8913.891.39%1,859
Aug 29, 202413.9313.9313.7013.7013.62-0.29%2,034
Aug 28, 202413.3613.7513.1513.7413.66-1.72%9,627
Aug 27, 202414.0014.0013.3513.9813.90-0.14%1,679
Aug 26, 202413.6314.0913.6314.0013.92-0.50%2,953
Aug 23, 202413.3214.5013.1614.0713.995.59%22,687
Aug 22, 202413.4013.4013.3313.3313.25-0.19%4,522
Aug 21, 202413.2413.4413.1513.3513.270.53%6,486
Aug 20, 202413.5013.5013.1013.2813.20-0.52%11,926
Aug 19, 202413.1713.5013.1513.3513.271.68%8,546
Aug 16, 202413.1013.2313.0513.1313.060.23%4,020
Aug 15, 202413.0913.3013.0513.1013.030.77%8,240
Aug 14, 202413.2913.3013.0013.0012.93-1.52%6,706
Aug 13, 202412.9713.2012.7613.2013.121.54%4,653
Aug 12, 202412.9913.0012.9813.0012.932.77%5,801
Aug 9, 202412.9212.9512.6512.6512.580.60%3,988
Aug 8, 202412.5612.6512.4712.5712.50-0.21%2,397
Aug 7, 202412.9513.0012.6012.6012.53-1.56%8,882
Aug 6, 202412.7713.0012.6512.8012.73-1.54%1,572
Aug 5, 202412.9713.0012.9013.0012.931.96%3,244
Aug 2, 202412.7612.7612.7512.7512.68-1.32%1,125
Aug 1, 202413.0013.1012.9212.9212.85-0.62%6,913
Jul 31, 202412.8813.2112.8713.0012.930.15%8,284
Jul 30, 202413.0013.1012.9312.9812.910.54%6,896
Jul 29, 202412.9713.1312.9012.9112.84-0.61%7,901
Jul 26, 202413.0413.0412.9912.9912.92-0.42%4,357
Jul 25, 202412.7613.4012.7613.0512.971.12%3,865
Jul 24, 202412.9512.9512.9012.9012.83-1.00%4,106
Jul 23, 202412.6013.1512.6013.0312.960.46%2,241
Jul 22, 202412.9712.9712.9712.9712.90-102
Jul 19, 202413.1713.1712.9712.9712.90-2.11%524
Jul 18, 202413.5013.5013.2113.2513.170.38%8,072
Jul 17, 202413.0413.4013.0413.2013.12-0.26%22,078
Jul 16, 202412.9313.2512.4113.2413.165.68%23,988
Jul 15, 202412.9713.0012.2612.5212.45-3.21%11,928
Jul 12, 202412.9412.9412.9412.9412.87-251
Jul 11, 202412.1913.0612.1912.9412.876.15%4,557
Jul 10, 202412.0012.1912.0012.1912.122.35%1,258
Jul 9, 202412.0312.0411.8911.9111.84-0.67%3,408
Jul 8, 202411.9911.9911.9911.9911.92-109
Jul 5, 202411.7711.9911.6611.9911.922.11%4,603
Jul 3, 202411.9811.9811.7411.7411.68-0.66%845
Jul 2, 202411.6511.9111.6411.8211.751.63%8,157
Jul 1, 202411.6411.6511.5011.6311.560.09%12,832
Jun 28, 202411.6211.6211.6211.6211.55-0.17%479
Jun 27, 202411.3111.6411.3111.6411.570.87%3,076
Jun 26, 202411.5411.5411.5411.5411.47-171
Jun 25, 202411.5511.5511.5011.5411.47-0.11%869
Jun 24, 202411.3211.6211.3211.5511.490.99%7,950
Jun 21, 202411.2011.4411.2011.4411.371.92%12,541
Jun 20, 202411.2011.3011.1011.2311.160.13%21,551
Jun 18, 202411.2811.2811.1511.2111.15-1.41%32,163
Jun 17, 202411.1311.3711.1311.3711.311.52%8,781
Jun 14, 202411.2811.2811.1011.2011.14-1.58%21,239
Jun 13, 202411.2011.4011.1911.3811.32-0.18%9,644
Jun 12, 202411.5111.5111.4011.4011.34-0.44%13,043