BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
8.90
-0.21 (-2.25%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BayFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.13 | 9.31 | 8.83 | 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 27, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | 832 |
| Oct 24, 2025 | 9.80 | 9.80 | 9.41 | 9.41 | 9.41 | 1.18% | 1,856 |
| Oct 23, 2025 | 9.81 | 9.81 | 9.30 | 9.30 | 9.30 | -2.41% | 1,084 |
| Oct 22, 2025 | 9.57 | 9.60 | 9.34 | 9.53 | 9.53 | -1.35% | 1,638 |
| Oct 21, 2025 | 9.44 | 9.66 | 9.32 | 9.66 | 9.66 | 2.99% | 1,041 |
| Oct 20, 2025 | 9.73 | 10.18 | 9.38 | 9.38 | 9.38 | -1.37% | 8,028 |
| Oct 17, 2025 | 9.50 | 9.97 | 9.50 | 9.51 | 9.51 | -0.52% | 2,223 |
| Oct 16, 2025 | 9.51 | 9.73 | 9.50 | 9.56 | 9.56 | 0.63% | 76,180 |
| Oct 15, 2025 | 9.86 | 10.38 | 9.50 | 9.50 | 9.50 | 1.82% | 3,472 |
| Oct 14, 2025 | 9.15 | 9.50 | 9.15 | 9.33 | 9.33 | 0.86% | 10,822 |
| Oct 13, 2025 | 9.80 | 9.80 | 9.25 | 9.25 | 9.25 | -5.71% | 8,724 |
| Oct 10, 2025 | 10.01 | 10.01 | 9.81 | 9.81 | 9.81 | -1.90% | 10,303 |
| Oct 9, 2025 | 10.26 | 10.26 | 10.00 | 10.00 | 10.00 | -0.89% | 21,660 |
| Oct 8, 2025 | 10.23 | 10.29 | 9.91 | 10.09 | 10.09 | -1.56% | 5,006 |
| Oct 7, 2025 | 10.11 | 10.52 | 9.95 | 10.25 | 10.25 | -1.44% | 26,350 |
| Oct 6, 2025 | 10.31 | 10.43 | 9.90 | 10.40 | 10.40 | 0.24% | 2,726 |
| Oct 3, 2025 | 10.31 | 10.40 | 10.05 | 10.38 | 10.38 | 2.82% | 3,199 |
| Oct 2, 2025 | 10.04 | 10.46 | 10.04 | 10.09 | 10.09 | 0.50% | 4,927 |
| Oct 1, 2025 | 10.38 | 10.75 | 10.04 | 10.04 | 10.04 | -4.02% | 4,964 |
| Sep 30, 2025 | 10.48 | 10.80 | 9.05 | 10.46 | 10.46 | 0.87% | 19,126 |
| Sep 29, 2025 | 10.55 | 11.34 | 10.37 | 10.37 | 10.37 | 16.52% | 62,549 |
| Sep 26, 2025 | 8.60 | 9.00 | 8.60 | 8.90 | 8.90 | 4.71% | 8,227 |
| Sep 25, 2025 | 8.40 | 8.59 | 8.40 | 8.50 | 8.50 | 0.12% | 4,664 |
| Sep 24, 2025 | 8.47 | 8.55 | 8.40 | 8.49 | 8.49 | 1.19% | 10,199 |
| Sep 23, 2025 | 8.42 | 8.50 | 8.35 | 8.39 | 8.39 | -0.36% | 7,826 |
| Sep 22, 2025 | 8.50 | 8.50 | 8.14 | 8.42 | 8.42 | -0.94% | 7,787 |
| Sep 19, 2025 | 8.49 | 8.51 | 8.49 | 8.50 | 8.50 | -1.16% | 1,617 |
| Sep 18, 2025 | 8.51 | 8.64 | 8.30 | 8.60 | 8.60 | 1.06% | 3,039 |
| Sep 17, 2025 | 8.78 | 8.78 | 8.30 | 8.51 | 8.51 | 6.37% | 5,395 |
| Sep 16, 2025 | 8.60 | 8.60 | 7.97 | 8.00 | 8.00 | -6.65% | 6,690 |
| Sep 15, 2025 | 8.49 | 8.68 | 8.49 | 8.57 | 8.57 | 1.42% | 2,026 |
| Sep 12, 2025 | 8.77 | 8.77 | 8.45 | 8.45 | 8.45 | -1.17% | 3,102 |
| Sep 11, 2025 | 8.40 | 8.64 | 8.40 | 8.55 | 8.55 | 0.71% | 1,289 |
| Sep 10, 2025 | 8.51 | 8.59 | 8.45 | 8.49 | 8.49 | 0.59% | 5,046 |
| Sep 9, 2025 | 8.80 | 8.80 | 8.27 | 8.44 | 8.44 | -5.70% | 1,249 |
| Sep 8, 2025 | 8.90 | 9.04 | 8.87 | 8.95 | 8.95 | -0.56% | 3,995 |
| Sep 5, 2025 | 9.15 | 9.15 | 8.80 | 9.00 | 9.00 | 1.12% | 9,868 |
| Sep 4, 2025 | 8.81 | 8.95 | 8.80 | 8.90 | 8.90 | 1.02% | 2,162 |
| Sep 3, 2025 | 9.01 | 9.01 | 8.75 | 8.81 | 8.81 | 1.54% | 4,541 |
| Sep 2, 2025 | 8.60 | 8.75 | 8.36 | 8.68 | 8.68 | -3.81% | 10,413 |
| Aug 29, 2025 | 9.25 | 9.25 | 9.00 | 9.02 | 9.02 | -4.45% | 6,265 |
| Aug 28, 2025 | 9.48 | 10.16 | 9.44 | 9.44 | 9.44 | 0.75% | 11,529 |
| Aug 27, 2025 | 9.34 | 9.67 | 8.90 | 9.37 | 9.37 | 0.75% | 11,519 |
| Aug 26, 2025 | 9.99 | 9.99 | 9.22 | 9.30 | 9.30 | -3.23% | 27,875 |
| Aug 25, 2025 | 8.05 | 10.49 | 7.93 | 9.61 | 9.61 | 15.92% | 88,346 |
| Aug 22, 2025 | 6.70 | 8.40 | 6.40 | 8.29 | 8.29 | 25.04% | 104,680 |