BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
16.51
-0.22 (-1.32%)
At close: Apr 1, 2025, 4:00 PM
16.93
+0.42 (2.57%)
After-hours: Apr 1, 2025, 4:25 PM EDT
BayFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 17.60 | 17.60 | 16.00 | 16.51 | - | -1.32% | 17,019 |
| Mar 31, 2025 | 17.28 | 18.30 | 16.10 | 16.73 | 16.73 | -7.82% | 27,659 |
| Mar 28, 2025 | 18.66 | 18.90 | 18.10 | 18.15 | 18.15 | -3.61% | 23,682 |
| Mar 27, 2025 | 19.00 | 19.00 | 18.65 | 18.83 | 18.83 | -0.53% | 9,876 |
| Mar 26, 2025 | 18.94 | 18.94 | 18.65 | 18.93 | 18.93 | 1.50% | 3,736 |
| Mar 25, 2025 | 18.45 | 18.80 | 18.41 | 18.65 | 18.65 | 0.27% | 5,942 |
| Mar 24, 2025 | 19.00 | 19.00 | 17.86 | 18.60 | 18.60 | -2.11% | 3,554 |
| Mar 21, 2025 | 18.20 | 19.10 | 17.13 | 19.00 | 19.00 | 1.71% | 12,359 |
| Mar 20, 2025 | 18.95 | 19.17 | 18.30 | 18.68 | 18.68 | -1.68% | 8,457 |
| Mar 19, 2025 | 18.60 | 19.10 | 18.60 | 19.00 | 19.00 | -0.16% | 5,445 |
| Mar 18, 2025 | 19.60 | 19.70 | 18.69 | 19.03 | 19.03 | -2.16% | 10,586 |
| Mar 17, 2025 | 18.74 | 19.75 | 18.74 | 19.45 | 19.45 | 4.68% | 33,780 |
| Mar 14, 2025 | 17.71 | 18.58 | 17.71 | 18.58 | 18.58 | 3.86% | 10,157 |
| Mar 13, 2025 | 17.12 | 17.96 | 17.12 | 17.89 | 17.89 | 3.95% | 4,201 |
| Mar 12, 2025 | 18.39 | 18.39 | 17.21 | 17.21 | 17.21 | -2.66% | 8,258 |
| Mar 11, 2025 | 18.04 | 18.04 | 17.65 | 17.68 | 17.68 | -0.11% | 3,444 |
| Mar 10, 2025 | 18.01 | 18.14 | 17.17 | 17.70 | 17.70 | -3.28% | 4,624 |
| Mar 7, 2025 | 18.26 | 18.60 | 18.10 | 18.30 | 18.30 | -0.38% | 5,558 |
| Mar 6, 2025 | 19.15 | 19.15 | 18.37 | 18.37 | 18.37 | -3.37% | 5,746 |
| Mar 5, 2025 | 18.36 | 19.14 | 18.30 | 19.01 | 19.01 | 2.54% | 22,927 |
| Mar 4, 2025 | 18.90 | 18.90 | 18.27 | 18.54 | 18.54 | -0.54% | 6,809 |
| Mar 3, 2025 | 18.44 | 18.81 | 18.31 | 18.64 | 18.64 | 0.98% | 7,638 |
| Feb 28, 2025 | 18.04 | 18.49 | 18.00 | 18.46 | 18.46 | 1.99% | 5,323 |
| Feb 27, 2025 | 18.75 | 18.75 | 18.02 | 18.10 | 18.02 | -3.93% | 6,686 |
| Feb 26, 2025 | 19.06 | 19.06 | 18.58 | 18.84 | 18.76 | -0.58% | 2,042 |
| Feb 25, 2025 | 18.64 | 18.95 | 18.50 | 18.95 | 18.87 | 1.34% | 6,811 |
| Feb 24, 2025 | 17.12 | 18.80 | 17.12 | 18.70 | 18.62 | 2.02% | 11,937 |
| Feb 21, 2025 | 18.48 | 18.91 | 17.90 | 18.33 | 18.25 | -1.77% | 10,447 |
| Feb 20, 2025 | 18.20 | 18.66 | 17.90 | 18.66 | 18.58 | 1.97% | 8,286 |
| Feb 19, 2025 | 17.34 | 19.21 | 17.34 | 18.30 | 18.22 | 5.78% | 11,324 |
| Feb 18, 2025 | 16.45 | 17.72 | 16.40 | 17.30 | 17.23 | 1.79% | 12,826 |
| Feb 14, 2025 | 16.25 | 17.00 | 16.25 | 17.00 | 16.92 | 3.63% | 4,325 |
| Feb 13, 2025 | 16.48 | 16.81 | 16.40 | 16.40 | 16.33 | -0.61% | 4,452 |
| Feb 12, 2025 | 16.34 | 17.00 | 16.33 | 16.50 | 16.43 | -0.81% | 5,368 |
| Feb 11, 2025 | 16.30 | 16.64 | 16.30 | 16.64 | 16.56 | -1.95% | 3,643 |
| Feb 10, 2025 | 16.97 | 16.97 | 16.30 | 16.97 | 16.89 | -0.15% | 3,450 |
| Feb 7, 2025 | 16.71 | 16.99 | 16.54 | 16.99 | 16.92 | 0.89% | 2,244 |
| Feb 6, 2025 | 16.31 | 18.00 | 16.30 | 16.84 | 16.77 | 4.60% | 30,114 |
| Feb 5, 2025 | 15.80 | 16.40 | 15.67 | 16.10 | 16.03 | 0.91% | 9,275 |
| Feb 4, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.89 | 0.16% | 653 |
| Feb 3, 2025 | 15.23 | 16.00 | 15.23 | 15.93 | 15.86 | 3.61% | 8,089 |
| Jan 31, 2025 | 15.00 | 15.71 | 15.00 | 15.38 | 15.31 | 0.49% | 11,279 |
| Jan 30, 2025 | 14.90 | 15.75 | 14.56 | 15.30 | 15.23 | -0.13% | 2,571 |
| Jan 29, 2025 | 15.75 | 15.75 | 14.41 | 15.32 | 15.25 | -0.84% | 3,436 |
| Jan 28, 2025 | 15.35 | 15.50 | 15.00 | 15.45 | 15.38 | -1.84% | 12,072 |
| Jan 27, 2025 | 15.00 | 15.74 | 15.00 | 15.74 | 15.67 | 4.58% | 2,157 |
| Jan 24, 2025 | 15.02 | 15.15 | 14.70 | 15.05 | 14.99 | -1.57% | 4,528 |
| Jan 23, 2025 | 14.93 | 15.30 | 14.80 | 15.29 | 15.22 | 1.73% | 6,377 |
| Jan 22, 2025 | 15.72 | 15.72 | 14.75 | 15.03 | 14.97 | -4.39% | 6,006 |
| Jan 21, 2025 | 13.61 | 17.50 | 13.61 | 15.72 | 15.65 | 14.33% | 23,964 |