BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
14.31
-0.34 (-2.32%)
At close: Jul 15, 2025, 4:00 PM
14.60
+0.29 (2.03%)
After-hours: Jul 15, 2025, 4:04 PM EDT
BayFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 14.88 | 15.24 | 14.31 | 14.60 | 14.60 | -0.34% | 9,280 |
| Jul 14, 2025 | 14.60 | 14.80 | 14.37 | 14.65 | 14.65 | 1.95% | 18,946 |
| Jul 11, 2025 | 14.28 | 14.60 | 14.28 | 14.37 | 14.37 | -2.58% | 2,363 |
| Jul 10, 2025 | 14.26 | 14.88 | 14.26 | 14.75 | 14.75 | -1.93% | 6,907 |
| Jul 9, 2025 | 14.58 | 15.04 | 14.56 | 15.04 | 15.04 | 1.97% | 2,011 |
| Jul 8, 2025 | 14.75 | 15.37 | 14.75 | 14.75 | 14.75 | -3.66% | 2,880 |
| Jul 7, 2025 | 14.57 | 15.45 | 14.02 | 15.31 | 15.31 | 5.44% | 32,843 |
| Jul 3, 2025 | 14.69 | 14.81 | 14.52 | 14.52 | 14.52 | 1.89% | 6,946 |
| Jul 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | 2,291 |
| Jul 1, 2025 | 14.38 | 15.21 | 14.24 | 14.45 | 14.45 | 3.21% | 76,508 |
| Jun 30, 2025 | 14.82 | 15.21 | 13.85 | 14.00 | 14.00 | -2.03% | 50,362 |
| Jun 27, 2025 | 14.15 | 14.29 | 14.11 | 14.29 | 14.29 | 2.00% | 6,930 |
| Jun 26, 2025 | 14.01 | 14.25 | 14.00 | 14.01 | 14.01 | -3.38% | 27,811 |
| Jun 25, 2025 | 14.34 | 14.95 | 14.25 | 14.50 | 14.50 | 3.13% | 4,112 |
| Jun 24, 2025 | 13.85 | 14.45 | 13.85 | 14.06 | 14.06 | 0.79% | 9,050 |
| Jun 23, 2025 | 13.85 | 13.99 | 13.76 | 13.95 | 13.95 | 0.72% | 8,910 |
| Jun 20, 2025 | 13.52 | 14.04 | 12.67 | 13.85 | 13.85 | -2.46% | 13,497 |
| Jun 18, 2025 | 14.99 | 14.99 | 13.88 | 14.20 | 14.20 | -6.27% | 17,343 |
| Jun 17, 2025 | 14.67 | 15.15 | 14.50 | 15.15 | 15.15 | 0.20% | 4,453 |
| Jun 16, 2025 | 14.50 | 15.40 | 14.50 | 15.12 | 15.12 | 0.53% | 12,079 |
| Jun 13, 2025 | 14.25 | 15.50 | 14.25 | 15.04 | 15.04 | 0.27% | 8,026 |
| Jun 12, 2025 | 14.51 | 15.50 | 13.55 | 15.00 | 15.00 | 0.67% | 5,370 |
| Jun 11, 2025 | 15.05 | 15.05 | 14.54 | 14.90 | 14.90 | 0.20% | 1,624 |
| Jun 10, 2025 | 15.22 | 15.22 | 14.10 | 14.87 | 14.87 | -2.81% | 19,770 |
| Jun 9, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 0.03% | 1,465 |
| Jun 6, 2025 | 15.11 | 15.30 | 15.10 | 15.30 | 15.30 | -0.75% | 1,794 |
| Jun 5, 2025 | 14.66 | 15.55 | 14.66 | 15.41 | 15.41 | 2.46% | 2,811 |
| Jun 4, 2025 | 15.15 | 16.02 | 15.03 | 15.04 | 15.04 | -1.96% | 1,881 |
| Jun 3, 2025 | 15.65 | 15.65 | 14.68 | 15.34 | 15.34 | 1.46% | 3,044 |
| Jun 2, 2025 | 15.63 | 15.63 | 15.12 | 15.12 | 15.12 | -7.24% | 784 |
| May 30, 2025 | 16.00 | 16.35 | 16.00 | 16.30 | 16.30 | 1.88% | 2,813 |
| 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 |