BayFirst Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.49	13.50	13.00	13.49	13.49	-	10,136
Nov 19, 2024	13.58	13.95	13.35	13.49	13.49	-0.15%	14,311
Nov 18, 2024	13.52	13.95	13.50	13.51	13.51	-1.57%	3,878
Nov 15, 2024	13.52	13.73	13.52	13.73	13.73	-	1,147
Nov 14, 2024	13.73	13.73	13.46	13.73	13.73	0.18%	4,915
Nov 13, 2024	13.66	13.75	13.66	13.70	13.70	-0.07%	4,208
Nov 12, 2024	13.89	15.05	13.23	13.71	13.71	2.08%	22,912
Nov 11, 2024	13.85	13.85	13.43	13.43	13.43	-1.90%	9,557
Nov 8, 2024	13.65	13.79	13.62	13.69	13.69	-0.15%	7,343
Nov 7, 2024	13.73	14.06	13.71	13.71	13.71	-1.15%	6,890
Nov 6, 2024	13.65	14.50	13.65	13.87	13.87	3.12%	11,228
Nov 5, 2024	13.65	13.67	13.45	13.45	13.45	-2.18%	526
Nov 4, 2024	13.04	13.75	12.89	13.75	13.75	2.31%	24,987
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