BayFirst Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.48	18.91	17.90	18.33	18.33	-1.77%	10,447
Feb 20, 2025	18.20	18.66	17.90	18.66	18.66	1.97%	8,286
Feb 19, 2025	17.34	19.21	17.34	18.30	18.30	5.78%	11,324
Feb 18, 2025	16.45	17.72	16.40	17.30	17.30	1.79%	12,826
Feb 14, 2025	16.25	17.00	16.25	17.00	17.00	3.63%	4,325
Feb 13, 2025	16.48	16.81	16.40	16.40	16.40	-0.61%	4,452
Feb 12, 2025	16.34	17.00	16.33	16.50	16.50	-0.81%	5,368
Feb 11, 2025	16.30	16.64	16.30	16.64	16.64	-1.95%	3,643
Feb 10, 2025	16.97	16.97	16.30	16.97	16.97	-0.15%	3,450
Feb 7, 2025	16.71	16.99	16.54	16.99	16.99	0.89%	2,244
Feb 6, 2025	16.31	18.00	16.30	16.84	16.84	4.60%	30,114
Feb 5, 2025	15.80	16.40	15.67	16.10	16.10	0.91%	9,275
Feb 4, 2025	15.96	15.96	15.96	15.96	15.96	0.16%	653
Feb 3, 2025	15.23	16.00	15.23	15.93	15.93	3.61%	8,089
Jan 31, 2025	15.00	15.71	15.00	15.38	15.38	0.49%	11,279
Jan 30, 2025	14.90	15.75	14.56	15.30	15.30	-0.13%	2,571
Jan 29, 2025	15.75	15.75	14.41	15.32	15.32	-0.84%	3,436
Jan 28, 2025	15.35	15.50	15.00	15.45	15.45	-1.84%	12,072
Jan 27, 2025	15.00	15.74	15.00	15.74	15.74	4.58%	2,157
Jan 24, 2025	15.02	15.15	14.70	15.05	15.05	-1.57%	4,528
Jan 23, 2025	14.93	15.30	14.80	15.29	15.29	1.73%	6,377
Jan 22, 2025	15.72	15.72	14.75	15.03	15.03	-4.39%	6,006
Jan 21, 2025	13.61	17.50	13.61	15.72	15.72	14.33%	23,964
Jan 17, 2025	13.15	13.75	13.15	13.75	13.75	2.61%	5,970
Jan 16, 2025	13.07	13.40	13.07	13.40	13.40	0.60%	3,228
Jan 15, 2025	13.20	13.37	13.10	13.32	13.32	0.76%	2,421
Jan 14, 2025	13.34	13.40	13.00	13.22	13.22	-0.97%	16,001
Jan 13, 2025	13.25	13.35	12.90	13.35	13.35	3.49%	5,299
Jan 10, 2025	13.15	13.15	12.90	12.90	12.90	-3.66%	753
Jan 8, 2025	13.49	13.49	13.13	13.39	13.39	1.06%	1,907
Jan 7, 2025	13.02	13.49	13.02	13.25	13.25	-1.41%	2,407
Jan 6, 2025	13.05	13.44	13.05	13.44	13.44	2.75%	4,347
Jan 3, 2025	13.27	13.27	12.90	13.08	13.08	-0.38%	2,786
Jan 2, 2025	13.10	13.27	13.00	13.13	13.13	-1.28%	3,791
Dec 31, 2024	13.24	13.36	13.18	13.30	13.30	-1.41%	1,639
Dec 30, 2024	12.96	13.49	12.96	13.49	13.49	-	2,277
Dec 27, 2024	12.94	13.49	12.94	13.49	13.49	1.35%	2,872
Dec 26, 2024	13.30	13.31	13.29	13.31	13.31	-0.22%	1,015
Dec 24, 2024	13.23	13.34	13.23	13.34	13.34	0.30%	562
Dec 23, 2024	13.10	13.30	13.00	13.30	13.30	-0.82%	1,573
Dec 20, 2024	13.66	13.66	12.49	13.41	13.41	-0.30%	4,909
Dec 19, 2024	13.15	13.45	13.15	13.45	13.45	2.99%	1,360
Dec 18, 2024	13.20	13.39	13.06	13.06	13.06	-1.43%	5,286
Dec 17, 2024	13.15	13.67	13.15	13.25	13.25	-0.23%	5,319
Dec 16, 2024	13.50	13.75	13.18	13.28	13.28	0.45%	11,554
Dec 13, 2024	13.50	13.51	13.15	13.22	13.22	-2.07%	13,102
Dec 12, 2024	13.47	13.50	13.10	13.50	13.50	1.81%	12,201
Dec 11, 2024	13.20	13.50	13.10	13.26	13.26	0.38%	11,610
Dec 10, 2024	13.20	13.30	13.01	13.21	13.21	0.08%	15,196
Dec 9, 2024	13.59	13.60	13.10	13.20	13.20	-	6,605
Dec 6, 2024	13.00	13.20	12.84	13.20	13.20	2.88%	3,527
Dec 5, 2024	13.11	13.13	12.42	12.83	12.83	-2.52%	5,459
Dec 4, 2024	13.08	13.20	12.85	13.16	13.16	2.59%	7,954
Dec 3, 2024	13.19	13.19	12.83	12.83	12.83	-2.80%	1,728
Dec 2, 2024	13.25	13.25	13.19	13.20	13.20	-0.38%	4,623
Nov 29, 2024	13.15	13.25	13.15	13.25	13.25	-	1,533
Nov 27, 2024	13.22	13.25	13.15	13.25	13.17	-1.34%	1,512
Nov 26, 2024	13.49	13.50	13.00	13.43	13.35	3.39%	6,994
Nov 25, 2024	13.21	13.34	12.90	12.99	12.91	-0.84%	5,996
Nov 22, 2024	13.00	13.41	12.78	13.10	13.02	1.95%	9,359
Nov 21, 2024	11.98	13.17	11.98	12.85	12.77	-4.74%	4,917
Nov 20, 2024	13.49	13.50	13.00	13.49	13.41	-	10,136
Nov 19, 2024	13.58	13.95	13.35	13.49	13.41	-0.15%	14,311
Nov 18, 2024	13.52	13.95	13.50	13.51	13.43	-1.57%	3,878
Nov 15, 2024	13.52	13.73	13.52	13.73	13.64	-	1,147
Nov 14, 2024	13.73	13.73	13.46	13.73	13.64	0.18%	4,915
Nov 13, 2024	13.66	13.75	13.66	13.70	13.62	-0.07%	4,208
Nov 12, 2024	13.89	15.05	13.23	13.71	13.63	2.08%	22,912
Nov 11, 2024	13.85	13.85	13.43	13.43	13.35	-1.90%	9,557
Nov 8, 2024	13.65	13.79	13.62	13.69	13.61	-0.15%	7,343
Nov 7, 2024	13.73	14.06	13.71	13.71	13.63	-1.15%	6,890
Nov 6, 2024	13.65	14.50	13.65	13.87	13.79	3.12%	11,228
Nov 5, 2024	13.65	13.67	13.45	13.45	13.37	-2.18%	526
Nov 4, 2024	13.04	13.75	12.89	13.75	13.67	2.31%	24,987
Nov 1, 2024	13.72	13.72	12.97	13.44	13.36	-0.30%	8,685
Oct 31, 2024	13.18	13.70	12.94	13.48	13.40	5.23%	13,692
Oct 30, 2024	13.00	13.20	12.60	12.81	12.73	-0.50%	1,691
Oct 29, 2024	12.99	13.12	12.88	12.88	12.80	0.51%	8,771
Oct 28, 2024	12.99	13.00	12.50	12.81	12.73	-1.46%	7,599
Oct 25, 2024	12.91	13.09	12.89	13.00	12.92	-0.69%	6,867
Oct 24, 2024	12.77	13.10	12.51	13.09	13.01	1.08%	5,511
Oct 23, 2024	13.10	13.45	12.95	12.95	12.87	-0.46%	6,125
Oct 22, 2024	13.01	13.01	13.01	13.01	12.93	-3.27%	1,081
Oct 21, 2024	13.10	13.45	13.10	13.45	13.37	-2.18%	2,705
Oct 18, 2024	13.15	13.75	13.14	13.75	13.67	1.10%	3,987
Oct 17, 2024	13.13	13.60	13.13	13.60	13.52	-0.73%	1,337
Oct 16, 2024	13.55	13.70	13.25	13.70	13.62	1.48%	6,605
Oct 15, 2024	13.00	13.50	13.00	13.50	13.42	6.64%	12,167
Oct 14, 2024	12.95	13.00	12.66	12.66	12.58	0.32%	4,971
Oct 11, 2024	12.95	13.00	12.62	12.62	12.54	-1.02%	1,357
Oct 10, 2024	12.75	12.75	12.75	12.75	12.67	-1.92%	957
Oct 9, 2024	13.06	13.06	13.00	13.00	12.92	-0.91%	1,792
Oct 8, 2024	13.15	13.25	13.12	13.12	13.04	-0.23%	5,506
Oct 7, 2024	13.20	13.25	13.15	13.15	13.07	-0.75%	6,050
Oct 4, 2024	13.25	13.25	13.25	13.25	13.17	-	116
Oct 3, 2024	13.25	13.25	13.25	13.25	13.17	0.76%	635
Oct 2, 2024	13.15	13.15	13.15	13.15	13.07	-1.79%	8,093
Oct 1, 2024	13.15	13.39	13.15	13.39	13.31	1.83%	11,673
Sep 30, 2024	13.15	13.15	13.15	13.15	13.07	-2.59%	1,234
Sep 27, 2024	13.50	13.50	13.50	13.50	13.42	-	184