BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
13.75
+0.57 (4.32%)
Nov 4, 2024, 4:00 PM EST - Market closed
BayFirst Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 13.72 | 13.72 | 12.97 | 13.44 | 13.44 | -0.30% | 8,685 |
Oct 31, 2024 | 13.18 | 13.70 | 12.94 | 13.48 | 13.48 | 5.23% | 13,692 |
Oct 30, 2024 | 13.00 | 13.20 | 12.60 | 12.81 | 12.81 | -0.50% | 1,691 |
Oct 29, 2024 | 12.99 | 13.12 | 12.88 | 12.88 | 12.88 | 0.51% | 8,771 |
Oct 28, 2024 | 12.99 | 13.00 | 12.50 | 12.81 | 12.81 | -1.46% | 7,599 |
Oct 25, 2024 | 12.91 | 13.09 | 12.89 | 13.00 | 13.00 | -0.69% | 6,867 |
Oct 24, 2024 | 12.77 | 13.10 | 12.51 | 13.09 | 13.09 | 1.08% | 5,511 |
Oct 23, 2024 | 13.10 | 13.45 | 12.95 | 12.95 | 12.95 | -0.46% | 6,125 |
Oct 22, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -3.27% | 1,081 |
Oct 21, 2024 | 13.10 | 13.45 | 13.10 | 13.45 | 13.45 | -2.18% | 2,705 |
Oct 18, 2024 | 13.15 | 13.75 | 13.14 | 13.75 | 13.75 | 1.10% | 3,987 |
Oct 17, 2024 | 13.13 | 13.60 | 13.13 | 13.60 | 13.60 | -0.73% | 1,337 |
Oct 16, 2024 | 13.55 | 13.70 | 13.25 | 13.70 | 13.70 | 1.48% | 6,605 |
Oct 15, 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 6.64% | 12,167 |
Oct 14, 2024 | 12.95 | 13.00 | 12.66 | 12.66 | 12.66 | 0.32% | 4,971 |
Oct 11, 2024 | 12.95 | 13.00 | 12.62 | 12.62 | 12.62 | -1.02% | 1,357 |
Oct 10, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.92% | 957 |
Oct 9, 2024 | 13.06 | 13.06 | 13.00 | 13.00 | 13.00 | -0.91% | 1,792 |
Oct 8, 2024 | 13.15 | 13.25 | 13.12 | 13.12 | 13.12 | -0.23% | 5,506 |
Oct 7, 2024 | 13.20 | 13.25 | 13.15 | 13.15 | 13.15 | -0.75% | 6,050 |
Oct 4, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 116 |
Oct 3, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | 635 |
Oct 2, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.79% | 8,093 |
Oct 1, 2024 | 13.15 | 13.39 | 13.15 | 13.39 | 13.39 | 1.83% | 11,673 |
Sep 30, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -2.59% | 1,234 |
Sep 27, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 184 |
Sep 26, 2024 | 13.26 | 13.60 | 13.26 | 13.50 | 13.50 | 0.07% | 6,494 |
Sep 25, 2024 | 13.30 | 13.50 | 13.13 | 13.49 | 13.49 | 2.51% | 10,182 |
Sep 24, 2024 | 13.31 | 13.70 | 13.16 | 13.16 | 13.16 | 0.46% | 18,826 |
Sep 23, 2024 | 13.70 | 13.70 | 13.04 | 13.10 | 13.10 | -1.87% | 8,672 |
Sep 20, 2024 | 13.30 | 13.55 | 13.25 | 13.35 | 13.35 | 2.69% | 8,621 |
Sep 19, 2024 | 13.21 | 13.95 | 12.98 | 13.00 | 13.00 | -2.77% | 26,658 |
Sep 18, 2024 | 13.70 | 13.95 | 13.33 | 13.37 | 13.37 | -4.16% | 7,391 |
Sep 17, 2024 | 13.57 | 13.95 | 13.54 | 13.95 | 13.95 | 3.64% | 16,929 |
Sep 16, 2024 | 13.03 | 13.58 | 13.03 | 13.46 | 13.46 | 5.90% | 4,244 |
Sep 13, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.47% | 3,103 |
Sep 12, 2024 | 13.07 | 13.29 | 12.80 | 12.90 | 12.90 | -1.38% | 6,002 |
Sep 11, 2024 | 13.38 | 13.38 | 13.07 | 13.08 | 13.08 | -0.68% | 6,084 |
Sep 10, 2024 | 13.55 | 13.55 | 13.17 | 13.17 | 13.17 | -0.98% | 1,433 |
Sep 9, 2024 | 13.54 | 13.78 | 13.18 | 13.30 | 13.30 | -1.55% | 1,962 |
Sep 6, 2024 | 13.70 | 13.75 | 13.51 | 13.51 | 13.51 | -1.39% | 2,913 |
Sep 5, 2024 | 13.42 | 13.91 | 13.27 | 13.70 | 13.70 | -0.15% | 13,425 |
Sep 4, 2024 | 13.54 | 13.99 | 13.54 | 13.72 | 13.72 | -1.22% | 11,701 |
Sep 3, 2024 | 13.42 | 14.01 | 13.40 | 13.89 | 13.89 | - | 7,970 |
Aug 30, 2024 | 13.80 | 13.97 | 13.80 | 13.89 | 13.89 | 1.39% | 1,859 |
Aug 29, 2024 | 13.93 | 13.93 | 13.70 | 13.70 | 13.62 | -0.29% | 2,034 |
Aug 28, 2024 | 13.36 | 13.75 | 13.15 | 13.74 | 13.66 | -1.72% | 9,627 |
Aug 27, 2024 | 14.00 | 14.00 | 13.35 | 13.98 | 13.90 | -0.14% | 1,679 |
Aug 26, 2024 | 13.63 | 14.09 | 13.63 | 14.00 | 13.92 | -0.50% | 2,953 |
Aug 23, 2024 | 13.32 | 14.50 | 13.16 | 14.07 | 13.99 | 5.59% | 22,687 |
Aug 22, 2024 | 13.40 | 13.40 | 13.33 | 13.33 | 13.25 | -0.19% | 4,522 |
Aug 21, 2024 | 13.24 | 13.44 | 13.15 | 13.35 | 13.27 | 0.53% | 6,486 |
Aug 20, 2024 | 13.50 | 13.50 | 13.10 | 13.28 | 13.20 | -0.52% | 11,926 |
Aug 19, 2024 | 13.17 | 13.50 | 13.15 | 13.35 | 13.27 | 1.68% | 8,546 |
Aug 16, 2024 | 13.10 | 13.23 | 13.05 | 13.13 | 13.06 | 0.23% | 4,020 |
Aug 15, 2024 | 13.09 | 13.30 | 13.05 | 13.10 | 13.03 | 0.77% | 8,240 |
Aug 14, 2024 | 13.29 | 13.30 | 13.00 | 13.00 | 12.93 | -1.52% | 6,706 |
Aug 13, 2024 | 12.97 | 13.20 | 12.76 | 13.20 | 13.12 | 1.54% | 4,653 |
Aug 12, 2024 | 12.99 | 13.00 | 12.98 | 13.00 | 12.93 | 2.77% | 5,801 |
Aug 9, 2024 | 12.92 | 12.95 | 12.65 | 12.65 | 12.58 | 0.60% | 3,988 |
Aug 8, 2024 | 12.56 | 12.65 | 12.47 | 12.57 | 12.50 | -0.21% | 2,397 |
Aug 7, 2024 | 12.95 | 13.00 | 12.60 | 12.60 | 12.53 | -1.56% | 8,882 |
Aug 6, 2024 | 12.77 | 13.00 | 12.65 | 12.80 | 12.73 | -1.54% | 1,572 |
Aug 5, 2024 | 12.97 | 13.00 | 12.90 | 13.00 | 12.93 | 1.96% | 3,244 |
Aug 2, 2024 | 12.76 | 12.76 | 12.75 | 12.75 | 12.68 | -1.32% | 1,125 |
Aug 1, 2024 | 13.00 | 13.10 | 12.92 | 12.92 | 12.85 | -0.62% | 6,913 |
Jul 31, 2024 | 12.88 | 13.21 | 12.87 | 13.00 | 12.93 | 0.15% | 8,284 |
Jul 30, 2024 | 13.00 | 13.10 | 12.93 | 12.98 | 12.91 | 0.54% | 6,896 |
Jul 29, 2024 | 12.97 | 13.13 | 12.90 | 12.91 | 12.84 | -0.61% | 7,901 |
Jul 26, 2024 | 13.04 | 13.04 | 12.99 | 12.99 | 12.92 | -0.42% | 4,357 |
Jul 25, 2024 | 12.76 | 13.40 | 12.76 | 13.05 | 12.97 | 1.12% | 3,865 |
Jul 24, 2024 | 12.95 | 12.95 | 12.90 | 12.90 | 12.83 | -1.00% | 4,106 |
Jul 23, 2024 | 12.60 | 13.15 | 12.60 | 13.03 | 12.96 | 0.46% | 2,241 |
Jul 22, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.90 | - | 102 |
Jul 19, 2024 | 13.17 | 13.17 | 12.97 | 12.97 | 12.90 | -2.11% | 524 |
Jul 18, 2024 | 13.50 | 13.50 | 13.21 | 13.25 | 13.17 | 0.38% | 8,072 |
Jul 17, 2024 | 13.04 | 13.40 | 13.04 | 13.20 | 13.12 | -0.26% | 22,078 |
Jul 16, 2024 | 12.93 | 13.25 | 12.41 | 13.24 | 13.16 | 5.68% | 23,988 |
Jul 15, 2024 | 12.97 | 13.00 | 12.26 | 12.52 | 12.45 | -3.21% | 11,928 |
Jul 12, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.87 | - | 251 |
Jul 11, 2024 | 12.19 | 13.06 | 12.19 | 12.94 | 12.87 | 6.15% | 4,557 |
Jul 10, 2024 | 12.00 | 12.19 | 12.00 | 12.19 | 12.12 | 2.35% | 1,258 |
Jul 9, 2024 | 12.03 | 12.04 | 11.89 | 11.91 | 11.84 | -0.67% | 3,408 |
Jul 8, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.92 | - | 109 |
Jul 5, 2024 | 11.77 | 11.99 | 11.66 | 11.99 | 11.92 | 2.11% | 4,603 |
Jul 3, 2024 | 11.98 | 11.98 | 11.74 | 11.74 | 11.68 | -0.66% | 845 |
Jul 2, 2024 | 11.65 | 11.91 | 11.64 | 11.82 | 11.75 | 1.63% | 8,157 |
Jul 1, 2024 | 11.64 | 11.65 | 11.50 | 11.63 | 11.56 | 0.09% | 12,832 |
Jun 28, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.55 | -0.17% | 479 |
Jun 27, 2024 | 11.31 | 11.64 | 11.31 | 11.64 | 11.57 | 0.87% | 3,076 |
Jun 26, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.47 | - | 171 |
Jun 25, 2024 | 11.55 | 11.55 | 11.50 | 11.54 | 11.47 | -0.11% | 869 |
Jun 24, 2024 | 11.32 | 11.62 | 11.32 | 11.55 | 11.49 | 0.99% | 7,950 |
Jun 21, 2024 | 11.20 | 11.44 | 11.20 | 11.44 | 11.37 | 1.92% | 12,541 |
Jun 20, 2024 | 11.20 | 11.30 | 11.10 | 11.23 | 11.16 | 0.13% | 21,551 |
Jun 18, 2024 | 11.28 | 11.28 | 11.15 | 11.21 | 11.15 | -1.41% | 32,163 |
Jun 17, 2024 | 11.13 | 11.37 | 11.13 | 11.37 | 11.31 | 1.52% | 8,781 |
Jun 14, 2024 | 11.28 | 11.28 | 11.10 | 11.20 | 11.14 | -1.58% | 21,239 |
Jun 13, 2024 | 11.20 | 11.40 | 11.19 | 11.38 | 11.32 | -0.18% | 9,644 |
Jun 12, 2024 | 11.51 | 11.51 | 11.40 | 11.40 | 11.34 | -0.44% | 13,043 |