BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
4.660
-0.260 (-5.28%)
At close: Jun 23, 2026, 4:00 PM EDT
4.650
-0.010 (-0.21%)
After-hours: Jun 23, 2026, 4:10 PM EDT
BayFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.96 | 5.05 | 4.95 | 4.98 | 4.98 | 0.61% | 25,408 |
| Jun 15, 2026 | 5.11 | 5.11 | 4.90 | 4.95 | 4.95 | -2.37% | 27,621 |
| Jun 12, 2026 | 5.25 | 5.34 | 5.07 | 5.07 | 5.07 | -3.98% | 33,531 |
| Jun 11, 2026 | 5.52 | 5.62 | 5.28 | 5.28 | 5.28 | -6.55% | 28,702 |
| Jun 10, 2026 | 5.83 | 5.83 | 5.51 | 5.65 | 5.65 | - | 13,942 |
| Jun 9, 2026 | 5.69 | 5.75 | 5.65 | 5.65 | 5.65 | 1.62% | 13,444 |
| Jun 8, 2026 | 5.61 | 5.78 | 5.40 | 5.56 | 5.56 | 2.96% | 9,008 |
| Jun 5, 2026 | 5.52 | 5.55 | 5.38 | 5.40 | 5.40 | -0.55% | 21,171 |
| Jun 4, 2026 | 5.66 | 5.81 | 5.41 | 5.43 | 5.43 | -3.21% | 31,114 |
| Jun 3, 2026 | 5.89 | 5.89 | 5.60 | 5.61 | 5.61 | -3.44% | 19,540 |
| 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 |