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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20259.139.318.838.90--2.25%4,451
Oct 30, 20259.349.389.109.119.11-6.10%10,284
Oct 29, 20259.709.709.709.709.703.05%674
Oct 28, 20259.409.419.409.419.41-1,872
Oct 27, 20259.419.419.419.419.41-832
Oct 24, 20259.809.809.419.419.411.18%1,856
Oct 23, 20259.819.819.309.309.30-2.41%1,084
Oct 22, 20259.579.609.349.539.53-1.35%1,638
Oct 21, 20259.449.669.329.669.662.99%1,041
Oct 20, 20259.7310.189.389.389.38-1.37%8,028
Oct 17, 20259.509.979.509.519.51-0.52%2,223
Oct 16, 20259.519.739.509.569.560.63%76,180
Oct 15, 20259.8610.389.509.509.501.82%3,472
Oct 14, 20259.159.509.159.339.330.86%10,822
Oct 13, 20259.809.809.259.259.25-5.71%8,724
Oct 10, 202510.0110.019.819.819.81-1.90%10,303
Oct 9, 202510.2610.2610.0010.0010.00-0.89%21,660
Oct 8, 202510.2310.299.9110.0910.09-1.56%5,006
Oct 7, 202510.1110.529.9510.2510.25-1.44%26,350
Oct 6, 202510.3110.439.9010.4010.400.24%2,726
Oct 3, 202510.3110.4010.0510.3810.382.82%3,199
Oct 2, 202510.0410.4610.0410.0910.090.50%4,927
Oct 1, 202510.3810.7510.0410.0410.04-4.02%4,964
Sep 30, 202510.4810.809.0510.4610.460.87%19,126
Sep 29, 202510.5511.3410.3710.3710.3716.52%62,549
Sep 26, 20258.609.008.608.908.904.71%8,227
Sep 25, 20258.408.598.408.508.500.12%4,664
Sep 24, 20258.478.558.408.498.491.19%10,199
Sep 23, 20258.428.508.358.398.39-0.36%7,826
Sep 22, 20258.508.508.148.428.42-0.94%7,787
Sep 19, 20258.498.518.498.508.50-1.16%1,617
Sep 18, 20258.518.648.308.608.601.06%3,039
Sep 17, 20258.788.788.308.518.516.37%5,395
Sep 16, 20258.608.607.978.008.00-6.65%6,690
Sep 15, 20258.498.688.498.578.571.42%2,026
Sep 12, 20258.778.778.458.458.45-1.17%3,102
Sep 11, 20258.408.648.408.558.550.71%1,289
Sep 10, 20258.518.598.458.498.490.59%5,046
Sep 9, 20258.808.808.278.448.44-5.70%1,249
Sep 8, 20258.909.048.878.958.95-0.56%3,995
Sep 5, 20259.159.158.809.009.001.12%9,868
Sep 4, 20258.818.958.808.908.901.02%2,162
Sep 3, 20259.019.018.758.818.811.54%4,541
Sep 2, 20258.608.758.368.688.68-3.81%10,413
Aug 29, 20259.259.259.009.029.02-4.45%6,265
Aug 28, 20259.4810.169.449.449.440.75%11,529
Aug 27, 20259.349.678.909.379.370.75%11,519
Aug 26, 20259.999.999.229.309.30-3.23%27,875
Aug 25, 20258.0510.497.939.619.6115.92%88,346
Aug 22, 20256.708.406.408.298.2925.04%104,680