BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
6.80
+0.06 (0.89%)
Jan 28, 2026, 4:00 PM EST - Market closed
BayFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 6.39 | 6.80 | 6.39 | 6.80 | 6.80 | 0.89% | 1,855 |
| Jan 27, 2026 | 6.35 | 6.85 | 6.35 | 6.74 | 6.74 | -1.17% | 4,957 |
| Jan 26, 2026 | 6.66 | 6.82 | 6.45 | 6.82 | 6.82 | 1.79% | 4,104 |
| Jan 23, 2026 | 6.46 | 6.85 | 6.46 | 6.70 | 6.70 | -0.74% | 5,946 |
| Jan 22, 2026 | 6.58 | 6.80 | 6.58 | 6.75 | 6.75 | 3.37% | 9,803 |
| Jan 21, 2026 | 6.40 | 6.75 | 6.40 | 6.53 | 6.53 | 7.05% | 34,963 |
| Jan 20, 2026 | 6.00 | 6.25 | 6.00 | 6.10 | 6.10 | 1.16% | 19,337 |
| Jan 16, 2026 | 6.14 | 6.14 | 5.72 | 6.03 | 6.03 | - | 18,554 |
| Jan 15, 2026 | 6.06 | 6.20 | 6.00 | 6.03 | 6.03 | -1.47% | 17,293 |
| Jan 14, 2026 | 6.29 | 6.56 | 6.11 | 6.12 | 6.12 | -1.29% | 24,077 |
| Jan 13, 2026 | 6.76 | 6.76 | 6.13 | 6.20 | 6.20 | -8.15% | 16,014 |
| Jan 12, 2026 | 7.47 | 7.47 | 6.54 | 6.75 | 6.75 | -8.54% | 22,163 |
| Jan 9, 2026 | 7.60 | 7.67 | 7.35 | 7.38 | 7.38 | -2.51% | 6,613 |
| Jan 8, 2026 | 7.76 | 7.83 | 7.57 | 7.57 | 7.57 | -2.32% | 12,118 |
| 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 |