BayFirst Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	13.26	13.60	13.26	13.50	13.42	0.07%	6,494
Sep 25, 2024	13.30	13.50	13.13	13.49	13.41	2.51%	10,182
Sep 24, 2024	13.31	13.70	13.16	13.16	13.08	0.46%	18,826
Sep 23, 2024	13.70	13.70	13.04	13.10	13.02	-1.87%	8,672
Sep 20, 2024	13.30	13.55	13.25	13.35	13.27	2.69%	8,621
Sep 19, 2024	13.21	13.95	12.98	13.00	12.92	-2.77%	26,658
Sep 18, 2024	13.70	13.95	13.33	13.37	13.29	-4.16%	7,391
Sep 17, 2024	13.57	13.95	13.54	13.95	13.87	3.64%	16,929
Sep 16, 2024	13.03	13.58	13.03	13.46	13.38	5.90%	4,244
Sep 13, 2024	12.71	12.71	12.71	12.71	12.63	-1.47%	3,103
Sep 12, 2024	13.07	13.29	12.80	12.90	12.82	-1.38%	6,002
Sep 11, 2024	13.38	13.38	13.07	13.08	13.00	-0.68%	6,084
Sep 10, 2024	13.55	13.55	13.17	13.17	13.09	-0.98%	1,433
Sep 9, 2024	13.54	13.78	13.18	13.30	13.22	-1.55%	1,962
Sep 6, 2024	13.70	13.75	13.51	13.51	13.43	-1.39%	2,913
Sep 5, 2024	13.42	13.91	13.27	13.70	13.62	-0.15%	13,425
Sep 4, 2024	13.54	13.99	13.54	13.72	13.64	-1.22%	11,701
Sep 3, 2024	13.42	14.01	13.40	13.89	13.81	-	7,970
Aug 30, 2024	13.80	13.97	13.80	13.89	13.81	1.39%	1,859
Aug 29, 2024	13.93	13.93	13.70	13.70	13.54	-0.29%	2,034
Aug 28, 2024	13.36	13.75	13.15	13.74	13.58	-1.72%	9,627
Aug 27, 2024	14.00	14.00	13.35	13.98	13.82	-0.14%	1,679
Aug 26, 2024	13.63	14.09	13.63	14.00	13.84	-0.50%	2,953
Aug 23, 2024	13.32	14.50	13.16	14.07	13.91	5.59%	22,687
Aug 22, 2024	13.40	13.40	13.33	13.33	13.17	-0.19%	4,522
Aug 21, 2024	13.24	13.44	13.15	13.35	13.19	0.53%	6,486
Aug 20, 2024	13.50	13.50	13.10	13.28	13.13	-0.52%	11,926
Aug 19, 2024	13.17	13.50	13.15	13.35	13.19	1.68%	8,546
Aug 16, 2024	13.10	13.23	13.05	13.13	12.98	0.23%	4,020
Aug 15, 2024	13.09	13.30	13.05	13.10	12.95	0.77%	8,240
Aug 14, 2024	13.29	13.30	13.00	13.00	12.85	-1.52%	6,706
Aug 13, 2024	12.97	13.20	12.76	13.20	13.05	1.54%	4,653
Aug 12, 2024	12.99	13.00	12.98	13.00	12.85	2.77%	5,801
Aug 9, 2024	12.92	12.95	12.65	12.65	12.50	0.60%	3,988
Aug 8, 2024	12.56	12.65	12.47	12.57	12.43	-0.21%	2,397
Aug 7, 2024	12.95	13.00	12.60	12.60	12.45	-1.56%	8,882
Aug 6, 2024	12.77	13.00	12.65	12.80	12.65	-1.54%	1,572
Aug 5, 2024	12.97	13.00	12.90	13.00	12.85	1.96%	3,244
Aug 2, 2024	12.76	12.76	12.75	12.75	12.60	-1.32%	1,125
Aug 1, 2024	13.00	13.10	12.92	12.92	12.77	-0.62%	6,913