BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
6.74
-0.55 (-7.61%)
Aug 27, 2026, 4:00 PM EDT - Market closed
BayFirst Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 52,251 |
| 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% | 10,024 |
| Aug 20, 2026 | 6.76 | 7.75 | 6.76 | 7.38 | 7.38 | 8.05% | 45,114 |
| Aug 19, 2026 | 6.50 | 7.00 | 6.50 | 6.83 | 6.83 | 3.48% | 11,025 |
| Aug 18, 2026 | 6.16 | 6.60 | 6.16 | 6.60 | 6.60 | 8.20% | 7,078 |
| Aug 17, 2026 | 6.34 | 6.38 | 6.10 | 6.10 | 6.10 | -4.84% | 25,393 |
| Aug 14, 2026 | 6.41 | 6.59 | 6.17 | 6.41 | 6.41 | -0.77% | 17,561 |
| Aug 13, 2026 | 6.22 | 6.63 | 6.20 | 6.46 | 6.46 | 2.87% | 28,300 |
| Aug 12, 2026 | 6.15 | 6.41 | 6.03 | 6.28 | 6.28 | 0.64% | 39,652 |
| Aug 11, 2026 | 6.35 | 6.44 | 6.12 | 6.24 | 6.24 | -0.95% | 21,461 |
| Aug 10, 2026 | 6.43 | 6.44 | 6.15 | 6.30 | 6.30 | -0.63% | 11,144 |
| Aug 7, 2026 | 6.75 | 6.75 | 6.23 | 6.34 | 6.34 | -6.76% | 18,652 |
| Aug 6, 2026 | 6.48 | 6.91 | 6.25 | 6.80 | 6.80 | 9.06% | 20,869 |
| Aug 5, 2026 | 6.25 | 6.25 | 6.06 | 6.24 | 6.24 | 1.05% | 25,507 |
| Aug 4, 2026 | 6.43 | 6.50 | 6.01 | 6.17 | 6.17 | -2.83% | 47,088 |
| Aug 3, 2026 | 6.55 | 7.59 | 6.28 | 6.35 | 6.35 | -4.22% | 46,443 |
| Jul 31, 2026 | 6.37 | 7.17 | 6.25 | 6.63 | 6.63 | 7.28% | 20,201 |
| Jul 30, 2026 | 6.10 | 6.57 | 6.10 | 6.18 | 6.18 | 0.32% | 20,674 |
| Jul 29, 2026 | 6.08 | 6.49 | 6.08 | 6.16 | 6.16 | 0.65% | 12,544 |
| Jul 28, 2026 | 6.11 | 6.20 | 5.94 | 6.12 | 6.12 | - | 34,781 |
| Jul 27, 2026 | 5.93 | 6.30 | 5.93 | 6.12 | 6.12 | 1.49% | 8,903 |
| Jul 24, 2026 | 5.93 | 6.50 | 5.88 | 6.03 | 6.03 | 4.33% | 19,951 |
| Jul 23, 2026 | 5.75 | 6.21 | 5.65 | 5.78 | 5.78 | 0.52% | 66,052 |
| Jul 22, 2026 | 5.77 | 5.90 | 5.61 | 5.75 | 5.75 | 1.77% | 29,323 |
| Jul 21, 2026 | 5.74 | 5.80 | 5.60 | 5.65 | 5.65 | -0.70% | 5,789 |
| Jul 20, 2026 | 5.89 | 5.89 | 5.60 | 5.69 | 5.69 | -0.52% | 8,417 |
| Jul 17, 2026 | 5.59 | 5.75 | 5.59 | 5.72 | 5.72 | -0.52% | 2,049 |
| Jul 16, 2026 | 5.79 | 5.82 | 5.61 | 5.75 | 5.75 | 0.70% | 11,639 |
| Jul 15, 2026 | 5.51 | 5.90 | 5.51 | 5.71 | 5.71 | 3.82% | 19,017 |
| Jul 14, 2026 | 5.39 | 5.87 | 5.39 | 5.50 | 5.50 | 1.85% | 5,017 |
| Jul 13, 2026 | 5.39 | 5.43 | 5.34 | 5.40 | 5.40 | -0.37% | 15,764 |
| Jul 10, 2026 | 5.55 | 5.72 | 5.42 | 5.42 | 5.42 | -4.58% | 9,530 |
| Jul 9, 2026 | 5.40 | 5.68 | 5.25 | 5.68 | 5.68 | 3.84% | 23,164 |
| Jul 8, 2026 | 5.34 | 5.54 | 5.20 | 5.47 | 5.47 | 1.67% | 8,776 |
| Jul 7, 2026 | 5.68 | 5.68 | 5.21 | 5.38 | 5.38 | -2.54% | 16,864 |
| Jul 6, 2026 | 5.46 | 5.90 | 5.31 | 5.52 | 5.52 | 2.41% | 22,088 |
| Jul 2, 2026 | 5.38 | 5.55 | 5.24 | 5.39 | 5.39 | 3.06% | 7,900 |
| Jul 1, 2026 | 5.14 | 5.40 | 5.04 | 5.23 | 5.23 | 4.60% | 6,483 |
| Jun 30, 2026 | 4.87 | 5.27 | 4.80 | 5.00 | 5.00 | 2.67% | 19,999 |
| Jun 29, 2026 | 4.90 | 4.90 | 4.70 | 4.87 | 4.87 | -2.40% | 42,016 |
| Jun 26, 2026 | 4.61 | 4.99 | 4.60 | 4.99 | 4.99 | 8.24% | 55,988 |
| Jun 25, 2026 | 4.47 | 4.75 | 4.47 | 4.61 | 4.61 | 1.32% | 7,208 |
| Jun 24, 2026 | 4.26 | 4.92 | 4.26 | 4.55 | 4.55 | -2.15% | 14,853 |
| Jun 23, 2026 | 4.83 | 4.83 | 4.55 | 4.65 | 4.65 | -5.49% | 32,815 |
| Jun 22, 2026 | 4.88 | 4.97 | 4.88 | 4.92 | 4.92 | -0.81% | 6,870 |
| Jun 18, 2026 | 4.96 | 5.01 | 4.91 | 4.96 | 4.96 | -1.39% | 20,756 |
| Jun 17, 2026 | 4.95 | 5.08 | 4.95 | 5.03 | 5.03 | 1.00% | 31,167 |