BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
16.20
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

BayFirst Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202515.5116.3514.6514.6514.65-9.59%3,936
Apr 24, 202516.1016.5015.5816.2016.201.89%8,780
Apr 23, 202516.4216.5015.9015.9015.90-0.13%9,836
Apr 22, 202515.1616.9315.1615.9215.9211.87%11,063
Apr 21, 202513.8314.5213.7514.2314.230.93%6,554
Apr 17, 202513.6014.1813.6014.1014.103.30%2,972
Apr 16, 202513.5413.6513.5113.6513.652.26%2,220
Apr 15, 202513.4513.4513.2713.3513.350.66%1,893
Apr 14, 202513.9614.2513.1413.2613.26-3.84%15,175
Apr 11, 202513.0013.7913.0013.7913.793.84%7,806
Apr 10, 202514.0014.0013.2813.2813.28-6.48%4,043
Apr 9, 202514.8115.7913.7914.2014.20-4.44%15,035
Apr 8, 202515.3015.5314.5514.8614.86-0.80%7,103
Apr 7, 202514.6215.4014.6214.9814.980.60%11,491
Apr 4, 202516.3016.3013.9214.8914.89-8.99%25,334
Apr 3, 202517.6017.6015.6016.3616.36-1.51%15,071
Apr 2, 202517.4017.4016.6016.6116.610.61%10,956
Apr 1, 202517.6017.6016.0016.5116.51-1.32%17,019
Mar 31, 202517.2818.3016.1016.7316.73-7.82%27,659
Mar 28, 202518.6618.9018.1018.1518.15-3.61%23,682
Mar 27, 202519.0019.0018.6518.8318.83-0.53%9,876
Mar 26, 202518.9418.9418.6518.9318.931.50%3,736
Mar 25, 202518.4518.8018.4118.6518.650.27%5,942
Mar 24, 202519.0019.0017.8618.6018.60-2.11%3,554
Mar 21, 202518.2019.1017.1319.0019.001.71%12,359
Mar 20, 202518.9519.1718.3018.6818.68-1.68%8,457
Mar 19, 202518.6019.1018.6019.0019.00-0.16%5,445
Mar 18, 202519.6019.7018.6919.0319.03-2.16%10,586
Mar 17, 202518.7419.7518.7419.4519.454.68%33,780
Mar 14, 202517.7118.5817.7118.5818.583.86%10,157
Mar 13, 202517.1217.9617.1217.8917.893.95%4,201
Mar 12, 202518.3918.3917.2117.2117.21-2.66%8,258
Mar 11, 202518.0418.0417.6517.6817.68-0.11%3,444
Mar 10, 202518.0118.1417.1717.7017.70-3.28%4,624
Mar 7, 202518.2618.6018.1018.3018.30-0.38%5,558
Mar 6, 202519.1519.1518.3718.3718.37-3.37%5,746
Mar 5, 202518.3619.1418.3019.0119.012.54%22,927
Mar 4, 202518.9018.9018.2718.5418.54-0.54%6,809
Mar 3, 202518.4418.8118.3118.6418.640.98%7,638
Feb 28, 202518.0418.4918.0018.4618.461.99%5,323
Feb 27, 202518.7518.7518.0218.1018.02-3.93%6,686
Feb 26, 202519.0619.0618.5818.8418.76-0.58%2,042
Feb 25, 202518.6418.9518.5018.9518.871.34%6,811
Feb 24, 202517.1218.8017.1218.7018.622.02%11,937
Feb 21, 202518.4818.9117.9018.3318.25-1.77%10,447
Feb 20, 202518.2018.6617.9018.6618.581.97%8,286
Feb 19, 202517.3419.2117.3418.3018.225.78%11,324
Feb 18, 202516.4517.7216.4017.3017.231.79%12,826
Feb 14, 202516.2517.0016.2517.0016.923.63%4,325
Feb 13, 202516.4816.8116.4016.4016.33-0.61%4,452