BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
16.30
+0.30 (1.87%)
May 30, 2025, 4:00 PM - Market closed
BayFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 16.00 | 16.35 | 16.00 | 16.30 | 16.30 | 1.88% | 2,812 |
| May 29, 2025 | 14.79 | 16.14 | 14.79 | 16.00 | 15.92 | 7.31% | 3,718 |
| May 28, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.84 | -0.80% | 1,546 |
| May 27, 2025 | 15.19 | 15.19 | 14.60 | 15.03 | 14.96 | -0.07% | 5,553 |
| May 23, 2025 | 15.51 | 15.51 | 15.04 | 15.04 | 14.97 | 1.69% | 864 |
| May 22, 2025 | 15.20 | 15.20 | 14.79 | 14.79 | 14.72 | -2.70% | 1,115 |
| May 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.13 | - | 90 |
| May 20, 2025 | 15.75 | 16.00 | 15.20 | 15.20 | 15.13 | 1.13% | 1,494 |
| May 19, 2025 | 14.50 | 15.03 | 14.50 | 15.03 | 14.96 | 0.33% | 518 |
| May 16, 2025 | 15.51 | 15.51 | 14.98 | 14.98 | 14.91 | -1.45% | 1,698 |
| May 15, 2025 | 15.15 | 15.30 | 14.90 | 15.20 | 15.13 | 0.13% | 3,644 |
| May 14, 2025 | 15.45 | 15.45 | 15.15 | 15.18 | 15.11 | -1.75% | 5,140 |
| May 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.38 | -0.35% | 2,122 |
| May 12, 2025 | 15.80 | 15.80 | 15.16 | 15.51 | 15.43 | -1.87% | 2,550 |
| May 9, 2025 | 15.80 | 15.90 | 15.64 | 15.80 | 15.72 | - | 4,842 |
| May 8, 2025 | 15.45 | 16.50 | 15.42 | 15.80 | 15.72 | -3.89% | 28,062 |
| May 7, 2025 | 15.85 | 17.45 | 15.85 | 16.44 | 16.36 | 3.79% | 42,410 |
| May 6, 2025 | 15.97 | 16.35 | 15.48 | 15.84 | 15.76 | -1.00% | 20,017 |
| May 5, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 15.92 | 6.95% | 1,149 |
| May 2, 2025 | 15.32 | 15.32 | 14.88 | 14.96 | 14.89 | -1.84% | 1,913 |
| May 1, 2025 | 15.01 | 15.61 | 15.00 | 15.24 | 15.17 | 1.26% | 11,435 |
| Apr 30, 2025 | 15.08 | 15.08 | 15.05 | 15.05 | 14.98 | 0.41% | 1,406 |
| Apr 29, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.92 | 2.66% | 884 |
| Apr 28, 2025 | 14.90 | 15.75 | 13.85 | 14.60 | 14.53 | -0.31% | 19,769 |
| Apr 25, 2025 | 15.51 | 16.35 | 14.65 | 14.65 | 14.57 | -9.59% | 3,936 |
| Apr 24, 2025 | 16.10 | 16.50 | 15.58 | 16.20 | 16.12 | 1.89% | 8,780 |
| Apr 23, 2025 | 16.42 | 16.50 | 15.90 | 15.90 | 15.82 | -0.13% | 9,836 |
| Apr 22, 2025 | 15.16 | 16.93 | 15.16 | 15.92 | 15.84 | 11.87% | 11,063 |
| Apr 21, 2025 | 13.83 | 14.52 | 13.75 | 14.23 | 14.16 | 0.93% | 6,554 |
| Apr 17, 2025 | 13.60 | 14.18 | 13.60 | 14.10 | 14.03 | 3.30% | 2,972 |
| Apr 16, 2025 | 13.54 | 13.65 | 13.51 | 13.65 | 13.58 | 2.26% | 2,220 |
| Apr 15, 2025 | 13.45 | 13.45 | 13.27 | 13.35 | 13.28 | 0.66% | 1,893 |
| Apr 14, 2025 | 13.96 | 14.25 | 13.14 | 13.26 | 13.20 | -3.84% | 15,175 |
| Apr 11, 2025 | 13.00 | 13.79 | 13.00 | 13.79 | 13.72 | 3.84% | 7,806 |
| Apr 10, 2025 | 14.00 | 14.00 | 13.28 | 13.28 | 13.22 | -6.48% | 4,043 |
| Apr 9, 2025 | 14.81 | 15.79 | 13.79 | 14.20 | 14.13 | -4.44% | 15,035 |
| Apr 8, 2025 | 15.30 | 15.53 | 14.55 | 14.86 | 14.79 | -0.80% | 7,103 |
| Apr 7, 2025 | 14.62 | 15.40 | 14.62 | 14.98 | 14.91 | 0.60% | 11,491 |
| Apr 4, 2025 | 16.30 | 16.30 | 13.92 | 14.89 | 14.82 | -8.99% | 25,334 |
| Apr 3, 2025 | 17.60 | 17.60 | 15.60 | 16.36 | 16.28 | -1.51% | 15,071 |
| Apr 2, 2025 | 17.40 | 17.40 | 16.60 | 16.61 | 16.53 | 0.61% | 10,956 |
| Apr 1, 2025 | 17.60 | 17.60 | 16.00 | 16.51 | 16.43 | -1.32% | 17,019 |
| Mar 31, 2025 | 17.28 | 18.30 | 16.10 | 16.73 | 16.65 | -7.82% | 27,659 |
| Mar 28, 2025 | 18.66 | 18.90 | 18.10 | 18.15 | 18.06 | -3.61% | 23,682 |
| Mar 27, 2025 | 19.00 | 19.00 | 18.65 | 18.83 | 18.74 | -0.53% | 9,876 |
| Mar 26, 2025 | 18.94 | 18.94 | 18.65 | 18.93 | 18.84 | 1.50% | 3,736 |
| Mar 25, 2025 | 18.45 | 18.80 | 18.41 | 18.65 | 18.56 | 0.27% | 5,942 |
| Mar 24, 2025 | 19.00 | 19.00 | 17.86 | 18.60 | 18.51 | -2.11% | 3,554 |
| Mar 21, 2025 | 18.20 | 19.10 | 17.13 | 19.00 | 18.91 | 1.71% | 12,359 |
| Mar 20, 2025 | 18.95 | 19.17 | 18.30 | 18.68 | 18.59 | -1.68% | 8,457 |