BayFirst Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	5.89	5.89	5.61	5.60	-	-3.61%	9,025
Jun 2, 2026	6.01	6.48	5.80	5.81	5.81	-1.69%	27,459
Jun 1, 2026	6.19	6.42	5.91	5.91	5.91	-4.75%	31,989
May 29, 2026	6.23	6.44	6.17	6.21	6.21	1.22%	13,367
May 28, 2026	6.30	6.37	6.13	6.13	6.13	-2.78%	8,280
May 27, 2026	6.23	6.40	6.11	6.31	6.31	-	4,827
May 26, 2026	6.35	6.60	6.16	6.31	6.31	-1.33%	28,324
May 22, 2026	6.04	6.48	6.02	6.39	6.39	2.98%	15,439
May 21, 2026	6.04	6.26	6.04	6.21	6.21	2.39%	24,911
May 20, 2026	6.16	6.16	6.06	6.06	6.06	-0.16%	4,014
May 19, 2026	6.30	6.30	6.02	6.07	6.07	-3.65%	10,242
May 18, 2026	6.45	6.50	6.30	6.30	6.30	-2.93%	19,400
May 15, 2026	6.51	6.58	6.46	6.49	6.49	-0.15%	30,317
May 14, 2026	6.74	6.82	6.37	6.50	6.50	-4.27%	54,700
May 13, 2026	6.84	6.84	6.43	6.79	6.79	-2.30%	32,642
May 12, 2026	6.14	7.00	5.86	6.95	6.95	5.30%	102,782
May 11, 2026	7.00	7.00	6.50	6.60	6.60	-4.62%	125,403
May 8, 2026	7.21	7.34	6.54	6.92	6.92	-3.53%	58,911
May 7, 2026	7.26	7.51	7.00	7.17	7.17	-0.10%	113,780
May 6, 2026	7.32	8.20	7.15	7.18	7.18	-0.28%	139,048
May 5, 2026	6.91	7.67	6.41	7.20	7.20	5.73%	115,737
May 4, 2026	6.74	7.13	6.34	6.81	6.81	6.91%	113,843
May 1, 2026	6.42	6.78	5.53	6.37	6.37	-23.53%	631,585
Apr 30, 2026	8.18	8.40	7.90	8.33	8.33	4.13%	251,409
Apr 29, 2026	8.72	8.72	7.75	8.00	8.00	-	13,986
Apr 28, 2026	8.25	8.25	7.87	8.00	8.00	-1.48%	20,269
Apr 27, 2026	8.07	8.99	7.50	8.12	8.12	1.50%	34,538
Apr 24, 2026	8.20	8.20	7.52	8.00	8.00	-3.50%	39,223
Apr 23, 2026	8.31	8.50	7.70	8.29	8.29	-2.24%	2,072
Apr 22, 2026	7.91	8.99	7.90	8.48	8.48	7.34%	27,442
Apr 21, 2026	7.83	7.90	7.66	7.90	7.90	1.28%	1,801
Apr 20, 2026	7.73	7.80	7.50	7.80	7.80	-0.26%	2,944
Apr 17, 2026	7.75	7.82	7.36	7.82	7.82	4.83%	26,593
Apr 16, 2026	7.47	7.47	7.20	7.46	7.46	0.13%	12,722
Apr 15, 2026	7.25	7.55	7.25	7.45	7.45	2.60%	30,765
Apr 14, 2026	7.10	7.34	7.03	7.26	7.26	2.13%	10,485
Apr 13, 2026	6.73	7.20	6.73	7.11	7.11	3.64%	12,532
Apr 10, 2026	6.76	7.15	6.75	6.86	6.86	0.59%	6,472
Apr 9, 2026	6.84	7.07	6.71	6.82	6.82	-0.44%	9,434
Apr 8, 2026	6.64	7.15	6.64	6.85	6.85	3.63%	9,010
Apr 7, 2026	6.52	6.80	6.46	6.61	6.61	-3.36%	9,576
Apr 6, 2026	6.90	7.25	6.50	6.84	6.84	1.18%	7,834
Apr 2, 2026	6.43	6.94	6.43	6.76	6.76	4.48%	8,898
Apr 1, 2026	6.35	6.56	6.32	6.47	6.47	1.89%	24,780
Mar 31, 2026	6.35	6.39	5.96	6.35	6.35	3.76%	17,898
Mar 30, 2026	6.36	6.94	6.01	6.12	6.12	-3.47%	13,203
Mar 27, 2026	6.57	6.60	5.95	6.34	6.34	-2.61%	31,023
Mar 26, 2026	6.39	6.60	5.91	6.51	6.51	5.00%	16,892
Mar 25, 2026	6.10	6.20	6.10	6.20	6.20	3.16%	2,398
Mar 24, 2026	5.98	6.20	5.75	6.01	6.01	0.50%	28,800