BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
10.36
+0.27 (2.66%)
Oct 9, 2025, 4:00 PM EDT - Market closed
BayFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.14 | 10.34 | 10.07 | 10.36 | - | 2.66% | 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 |
| Aug 21, 2025 | 7.62 | 7.65 | 6.63 | 6.63 | 6.63 | -14.23% | 46,463 |
| Aug 20, 2025 | 8.45 | 8.45 | 7.41 | 7.73 | 7.73 | -8.63% | 34,207 |
| Aug 19, 2025 | 8.80 | 8.84 | 8.46 | 8.46 | 8.46 | -0.70% | 11,471 |
| Aug 18, 2025 | 9.07 | 9.25 | 8.49 | 8.52 | 8.52 | -7.89% | 38,753 |
| Aug 15, 2025 | 9.70 | 9.75 | 9.25 | 9.25 | 9.25 | -4.15% | 14,886 |
| Aug 14, 2025 | 9.51 | 9.99 | 9.50 | 9.65 | 9.65 | -4.22% | 25,601 |
| Aug 13, 2025 | 9.51 | 10.13 | 9.51 | 10.08 | 10.08 | 7.87% | 8,833 |
| Aug 12, 2025 | 10.35 | 10.35 | 8.80 | 9.34 | 9.34 | -9.01% | 18,242 |
| Aug 11, 2025 | 11.90 | 11.90 | 10.25 | 10.27 | 10.27 | -13.74% | 6,015 |
| Aug 8, 2025 | 12.17 | 12.17 | 11.90 | 11.90 | 11.90 | -2.86% | 4,366 |
| Aug 7, 2025 | 12.26 | 12.33 | 12.25 | 12.25 | 12.25 | -0.41% | 4,798 |
| Aug 6, 2025 | 12.50 | 13.60 | 12.30 | 12.30 | 12.30 | - | 10,831 |
| Aug 5, 2025 | 13.25 | 13.25 | 12.15 | 12.30 | 12.30 | -5.75% | 16,390 |
| Aug 4, 2025 | 12.81 | 13.06 | 12.81 | 13.05 | 13.05 | 0.38% | 873 |
| Aug 1, 2025 | 12.91 | 13.20 | 12.75 | 13.00 | 13.00 | 2.44% | 24,926 |
| Jul 31, 2025 | 13.09 | 13.14 | 12.59 | 12.69 | 12.69 | -7.30% | 9,150 |