BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
7.75
+0.03 (0.39%)
Jan 7, 2026, 4:00 PM EST - Market closed
BayFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 7.69 | 7.84 | 7.69 | 7.75 | 7.75 | 0.39% | 5,064 |
| Jan 6, 2026 | 8.00 | 8.00 | 7.72 | 7.72 | 7.72 | -3.50% | 3,980 |
| Jan 5, 2026 | 7.93 | 8.06 | 7.90 | 8.00 | 8.00 | 1.65% | 5,325 |
| Jan 2, 2026 | 7.74 | 7.87 | 7.57 | 7.87 | 7.87 | 0.25% | 4,167 |
| Dec 31, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 1.72% | 16,108 |
| Dec 30, 2025 | 7.70 | 7.73 | 7.50 | 7.72 | 7.72 | 0.22% | 15,277 |
| Dec 29, 2025 | 7.75 | 7.88 | 7.70 | 7.70 | 7.70 | -1.28% | 17,418 |
| Dec 26, 2025 | 7.80 | 7.90 | 7.75 | 7.80 | 7.80 | -0.13% | 6,252 |
| Dec 24, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | 430 |
| Dec 23, 2025 | 7.81 | 7.83 | 7.81 | 7.81 | 7.81 | -1.64% | 3,193 |
| Dec 22, 2025 | 7.90 | 7.99 | 7.80 | 7.94 | 7.94 | 1.79% | 5,810 |
| Dec 19, 2025 | 7.99 | 7.99 | 7.80 | 7.80 | 7.80 | -1.89% | 2,578 |
| Dec 18, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 1.15% | 1,945 |
| Dec 17, 2025 | 7.98 | 8.00 | 7.85 | 7.86 | 7.86 | -0.51% | 1,432 |
| Dec 16, 2025 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | -0.75% | 3,781 |
| Dec 15, 2025 | 8.10 | 8.10 | 7.95 | 7.96 | 7.96 | -1.73% | 6,259 |
| Dec 12, 2025 | 8.11 | 8.33 | 8.10 | 8.10 | 8.10 | 0.12% | 6,869 |
| Dec 11, 2025 | 8.49 | 8.49 | 8.02 | 8.09 | 8.09 | 0.50% | 4,393 |
| Dec 10, 2025 | 7.99 | 8.30 | 7.97 | 8.05 | 8.05 | 1.90% | 22,731 |
| Dec 9, 2025 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | -0.58% | 1,752 |
| Dec 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.68% | 647 |
| Dec 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 785 |
| Dec 4, 2025 | 7.99 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 4,923 |
| Dec 3, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 5,412 |
| Dec 2, 2025 | 8.00 | 8.07 | 7.90 | 7.90 | 7.90 | - | 5,166 |
| Dec 1, 2025 | 7.99 | 8.05 | 7.90 | 7.90 | 7.90 | -0.38% | 31,900 |
| Nov 28, 2025 | 7.91 | 7.93 | 7.90 | 7.93 | 7.93 | 0.38% | 1,306 |
| Nov 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 1,309 |
| Nov 25, 2025 | 7.98 | 8.00 | 7.95 | 8.00 | 8.00 | - | 3,393 |
| Nov 24, 2025 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.63% | 616 |
| Nov 21, 2025 | 8.00 | 8.04 | 7.95 | 7.95 | 7.95 | - | 4,428 |
| Nov 20, 2025 | 8.09 | 8.09 | 7.95 | 7.95 | 7.95 | -1.73% | 6,499 |
| Nov 19, 2025 | 8.12 | 8.20 | 7.95 | 8.09 | 8.09 | -0.12% | 10,908 |
| Nov 18, 2025 | 8.25 | 8.30 | 8.10 | 8.10 | 8.10 | -0.31% | 6,118 |
| Nov 17, 2025 | 8.31 | 8.31 | 8.13 | 8.13 | 8.13 | -2.69% | 2,411 |
| Nov 14, 2025 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 0.60% | 12,927 |
| Nov 13, 2025 | 8.50 | 8.50 | 8.26 | 8.30 | 8.30 | 0.61% | 1,321 |
| Nov 12, 2025 | 8.75 | 8.75 | 8.25 | 8.25 | 8.25 | - | 1,737 |
| Nov 11, 2025 | 8.31 | 8.31 | 8.25 | 8.25 | 8.25 | -1.08% | 1,981 |
| Nov 10, 2025 | 8.31 | 8.40 | 8.05 | 8.34 | 8.34 | 0.36% | 8,082 |
| Nov 7, 2025 | 8.36 | 8.65 | 8.30 | 8.31 | 8.31 | -0.72% | 6,205 |
| Nov 6, 2025 | 8.26 | 8.51 | 8.25 | 8.37 | 8.37 | -2.45% | 5,267 |
| Nov 5, 2025 | 8.62 | 8.75 | 8.50 | 8.58 | 8.58 | -0.81% | 6,813 |
| Nov 4, 2025 | 8.30 | 8.65 | 7.74 | 8.65 | 8.65 | -6.99% | 21,026 |
| Nov 3, 2025 | 9.25 | 9.56 | 9.00 | 9.30 | 9.30 | 4.49% | 3,959 |
| Oct 31, 2025 | 9.15 | 9.17 | 8.90 | 8.90 | 8.90 | -2.25% | 4,451 |
| Oct 30, 2025 | 9.34 | 9.38 | 9.10 | 9.11 | 9.11 | -6.10% | 10,284 |
| Oct 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.05% | 674 |
| Oct 28, 2025 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | - | 1,872 |
| Oct 24, 2025 | 9.80 | 9.80 | 9.41 | 9.41 | 9.41 | 1.18% | 1,856 |