BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
5.80
-0.37 (-6.00%)
At close: Oct 30, 2026, 4:00 PM EDT
5.85
+0.05 (0.86%)
After-hours: Oct 30, 2026, 7:30 PM EDT
BayFirst Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.21 | 6.21 | 5.82 | 5.80 | 5.80 | -6.00% | 32,945 |
| Oct 29, 2026 | 6.43 | 6.54 | 6.08 | 6.17 | 6.17 | -3.74% | 43,191 |
| Oct 28, 2026 | 6.73 | 6.73 | 6.01 | 6.41 | 6.41 | 6.48% | 96,031 |
| Oct 27, 2026 | 6.60 | 6.60 | 6.02 | 6.02 | 6.02 | -8.37% | 39,504 |
| Oct 26, 2026 | 6.79 | 7.03 | 6.29 | 6.57 | 6.57 | -4.51% | 19,631 |
| Oct 23, 2026 | 6.86 | 7.25 | 6.56 | 6.88 | 6.88 | 0.44% | 72,385 |
| Oct 22, 2026 | 6.85 | 6.99 | 6.75 | 6.85 | 6.85 | 0.15% | 41,966 |
| Oct 21, 2026 | 6.77 | 7.12 | 6.62 | 6.84 | 6.84 | 1.94% | 72,181 |
| Oct 20, 2026 | 6.53 | 6.83 | 6.16 | 6.71 | 6.71 | 4.19% | 63,868 |
| Oct 19, 2026 | 6.25 | 6.69 | 6.18 | 6.44 | 6.44 | 3.87% | 52,996 |
| Oct 16, 2026 | 6.23 | 6.69 | 6.06 | 6.20 | 6.20 | -2.13% | 102,154 |
| Oct 15, 2026 | 5.23 | 6.50 | 5.15 | 6.34 | 6.34 | 20.67% | 178,307 |
| Oct 14, 2026 | 5.25 | 5.30 | 5.13 | 5.25 | 5.25 | 0.96% | 59,746 |
| Oct 13, 2026 | 5.00 | 5.20 | 4.89 | 5.20 | 5.20 | 4.84% | 165,823 |
| Oct 12, 2026 | 5.32 | 5.60 | 4.93 | 4.96 | 4.96 | -7.81% | 196,764 |
| Oct 9, 2026 | 6.74 | 6.81 | 5.31 | 5.38 | 5.38 | -19.94% | 225,375 |
| Oct 8, 2026 | 7.18 | 7.24 | 6.60 | 6.72 | 6.72 | -6.93% | 93,375 |
| Oct 7, 2026 | 7.10 | 7.32 | 7.02 | 7.22 | 7.22 | -0.55% | 42,180 |
| Oct 6, 2026 | 7.54 | 7.54 | 7.10 | 7.26 | 7.26 | -6.32% | 66,701 |
| Oct 5, 2026 | 7.98 | 8.25 | 7.54 | 7.75 | 7.75 | -0.13% | 126,579 |
| Oct 2, 2026 | 7.25 | 7.95 | 7.25 | 7.76 | 7.76 | 5.58% | 94,142 |
| Oct 1, 2026 | 6.79 | 7.45 | 6.40 | 7.35 | 7.35 | 7.93% | 82,708 |
| Sep 30, 2026 | 6.90 | 7.03 | 6.32 | 6.81 | 6.81 | -5.55% | 77,433 |
| Sep 29, 2026 | 6.47 | 7.33 | 6.27 | 7.21 | 7.21 | 11.96% | 201,740 |
| Sep 28, 2026 | 6.71 | 7.11 | 6.42 | 6.44 | 6.44 | -5.22% | 73,868 |
| Sep 25, 2026 | 7.30 | 7.30 | 6.58 | 6.80 | 6.80 | -4.56% | 204,639 |
| Sep 24, 2026 | 8.25 | 8.33 | 7.12 | 7.12 | 7.12 | -14.32% | 73,088 |
| Sep 23, 2026 | 8.92 | 8.93 | 8.28 | 8.31 | 8.31 | -7.46% | 71,127 |
| Sep 22, 2026 | 9.10 | 9.10 | 8.35 | 8.98 | 8.98 | -0.88% | 212,230 |
| Sep 21, 2026 | 9.30 | 9.35 | 8.56 | 9.06 | 9.06 | -1.95% | 264,602 |
| Sep 18, 2026 | 9.20 | 9.38 | 8.82 | 9.24 | 9.24 | 2.21% | 1,156,472 |
| Sep 17, 2026 | 9.29 | 9.50 | 8.83 | 9.04 | 9.04 | -2.06% | 392,180 |
| Sep 16, 2026 | 8.58 | 9.23 | 8.58 | 9.23 | 9.23 | 5.73% | 176,055 |
| Sep 15, 2026 | 8.77 | 9.28 | 8.44 | 8.73 | 8.73 | -0.80% | 89,545 |
| Sep 14, 2026 | 8.75 | 9.25 | 8.15 | 8.80 | 8.80 | 0.57% | 126,438 |
| Sep 11, 2026 | 8.26 | 9.00 | 8.26 | 8.75 | 8.75 | 6.97% | 125,462 |
| Sep 10, 2026 | 7.50 | 8.47 | 7.41 | 8.18 | 8.18 | 9.36% | 103,025 |
| Sep 9, 2026 | 7.51 | 7.79 | 7.19 | 7.48 | 7.48 | -0.93% | 116,934 |
| Sep 8, 2026 | 6.82 | 7.57 | 6.69 | 7.55 | 7.55 | 11.03% | 187,413 |
| Sep 4, 2026 | 7.10 | 7.27 | 6.70 | 6.80 | 6.80 | -5.56% | 136,003 |
| Sep 3, 2026 | 7.05 | 7.42 | 7.04 | 7.20 | 7.20 | 0.14% | 100,954 |
| Sep 2, 2026 | 7.02 | 7.38 | 6.76 | 7.19 | 7.19 | 0.56% | 74,114 |
| Sep 1, 2026 | 6.52 | 7.75 | 6.39 | 7.15 | 7.15 | 10.00% | 81,940 |
| Aug 31, 2026 | 6.57 | 6.63 | 6.39 | 6.50 | 6.50 | -1.66% | 32,963 |
| Aug 28, 2026 | 6.71 | 6.71 | 6.25 | 6.61 | 6.61 | -1.86% | 35,510 |
| Aug 27, 2026 | 7.17 | 7.17 | 6.70 | 6.74 | 6.74 | -7.61% | 39,905 |
| Aug 26, 2026 | 7.28 | 7.59 | 7.25 | 7.29 | 7.29 | -1.09% | 55,732 |
| Aug 25, 2026 | 7.52 | 7.81 | 6.85 | 7.37 | 7.37 | -3.15% | 52,252 |
| Aug 24, 2026 | 7.00 | 7.62 | 6.86 | 7.61 | 7.61 | 4.10% | 26,040 |
| Aug 21, 2026 | 7.32 | 7.42 | 6.60 | 7.31 | 7.31 | -0.95% | 10,025 |