BayFirst Financial Corp BAFN
NASDAQ · Vereinigte Staaten · Finanzen
$7,76+0,41 (+5,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,76 | +5,58 % | $7,25 | $7,95 | $7,25 | 94,10K |
| 2026-10-01 | $7,35 | +7,93 % | $6,79 | $7,45 | $6,40 | 82,70K |
| 2026-09-30 | $6,81 | -5,55 % | $6,90 | $7,03 | $6,32 | 77,30K |
| 2026-09-29 | $7,21 | +11,96 % | $6,47 | $7,33 | $6,26 | 201,70K |
| 2026-09-28 | $6,44 | -5,22 % | $6,71 | $7,11 | $6,42 | 73,90K |
| 2026-09-25 | $6,80 | -4,56 % | $7,30 | $7,30 | $6,58 | 204,60K |
| 2026-09-24 | $7,12 | -14,32 % | $8,25 | $8,32 | $7,12 | 73,10K |
| 2026-09-23 | $8,31 | -7,46 % | $8,92 | $8,93 | $8,28 | 71,10K |
| 2026-09-22 | $8,98 | -0,88 % | $9,10 | $9,10 | $8,35 | 212,20K |
| 2026-09-21 | $9,06 | -1,95 % | $9,30 | $9,35 | $8,56 | 264,60K |
| 2026-09-18 | $9,24 | +2,21 % | $9,20 | $9,38 | $8,82 | 1,16M |
| 2026-09-17 | $9,04 | -2,06 % | $9,29 | $9,50 | $8,83 | 392,20K |
| 2026-09-16 | $9,23 | +5,73 % | $8,57 | $9,23 | $8,57 | 176,10K |
| 2026-09-15 | $8,73 | -0,80 % | $8,77 | $9,28 | $8,44 | 89,50K |
| 2026-09-14 | $8,80 | +0,57 % | $8,75 | $9,24 | $8,15 | 126,40K |
| 2026-09-11 | $8,75 | +6,97 % | $8,26 | $9,00 | $8,26 | 125,50K |
| 2026-09-10 | $8,18 | +9,36 % | $7,50 | $8,47 | $7,41 | 103,00K |
| 2026-09-09 | $7,48 | -0,93 % | $7,51 | $7,78 | $7,19 | 116,90K |
| 2026-09-08 | $7,55 | +11,03 % | $6,82 | $7,57 | $6,69 | 187,40K |
| 2026-09-04 | $6,80 | -5,56 % | $7,09 | $7,27 | $6,70 | 135,80K |
| 2026-09-03 | $7,20 | +0,14 % | $7,05 | $7,42 | $7,04 | 101,00K |
| 2026-09-02 | $7,19 | +0,56 % | $7,02 | $7,38 | $6,76 | 74,10K |
| 2026-09-01 | $7,15 | +10,00 % | $6,52 | $7,75 | $6,39 | 77,80K |
| 2026-08-31 | $6,50 | -1,66 % | $6,57 | $6,63 | $6,39 | 33,00K |
| 2026-08-28 | $6,61 | -1,86 % | $6,71 | $6,71 | $6,25 | 35,50K |
| 2026-08-27 | $6,74 | -7,61 % | $7,17 | $7,17 | $6,70 | 39,90K |
| 2026-08-26 | $7,29 | -1,09 % | $7,28 | $7,59 | $7,25 | 55,70K |
| 2026-08-25 | $7,37 | -3,15 % | $7,52 | $7,81 | $6,85 | 52,30K |
| 2026-08-24 | $7,61 | +4,10 % | $7,00 | $7,61 | $6,86 | 26,00K |
| 2026-08-21 | $7,31 | -0,95 % | $7,32 | $7,42 | $6,60 | 10,00K |
| 2026-08-20 | $7,38 | +8,05 % | $6,76 | $7,75 | $6,76 | 45,10K |
| 2026-08-19 | $6,83 | +3,48 % | $6,50 | $7,00 | $6,50 | 11,00K |
| 2026-08-18 | $6,60 | +8,20 % | $6,16 | $6,60 | $6,16 | 7,10K |
| 2026-08-17 | $6,10 | -4,84 % | $6,34 | $6,38 | $6,10 | 25,40K |
| 2026-08-14 | $6,41 | -0,77 % | $6,41 | $6,59 | $6,17 | 17,60K |
| 2026-08-13 | $6,46 | +2,87 % | $6,22 | $6,63 | $6,20 | 28,30K |
| 2026-08-12 | $6,28 | +0,64 % | $6,15 | $6,41 | $6,03 | 39,70K |
| 2026-08-11 | $6,24 | -0,95 % | $6,35 | $6,43 | $6,12 | 21,50K |
| 2026-08-10 | $6,30 | -0,63 % | $6,43 | $6,43 | $6,15 | 11,10K |
| 2026-08-07 | $6,34 | -6,76 % | $6,74 | $6,74 | $6,22 | 18,70K |
| 2026-08-06 | $6,80 | +9,06 % | $6,48 | $6,91 | $6,25 | 20,90K |
| 2026-08-05 | $6,24 | +1,05 % | $6,25 | $6,25 | $6,05 | 25,50K |
| 2026-08-04 | $6,17 | -2,83 % | $6,43 | $6,50 | $6,01 | 47,10K |
| 2026-08-03 | $6,35 | -4,22 % | $6,55 | $7,59 | $6,28 | 46,40K |
| 2026-07-31 | $6,63 | +7,28 % | $6,36 | $7,17 | $6,25 | 20,20K |
| 2026-07-30 | $6,18 | +0,32 % | $6,10 | $6,57 | $6,10 | 20,70K |
| 2026-07-29 | $6,16 | +0,65 % | $6,08 | $6,49 | $6,08 | 12,50K |
| 2026-07-28 | $6,12 | 0,00 % | $6,11 | $6,20 | $5,94 | 34,80K |
| 2026-07-27 | $6,12 | +1,49 % | $5,93 | $6,30 | $5,93 | 8,90K |
| 2026-07-24 | $6,03 | +4,33 % | $5,93 | $6,50 | $5,88 | 20,00K |
| 2026-07-23 | $5,78 | +0,52 % | $5,75 | $6,21 | $5,65 | 66,10K |
| 2026-07-22 | $5,75 | +1,77 % | $5,77 | $5,90 | $5,61 | 29,30K |
| 2026-07-21 | $5,65 | -0,70 % | $5,74 | $5,80 | $5,60 | 5,80K |
| 2026-07-20 | $5,69 | -0,52 % | $5,89 | $5,89 | $5,60 | 8,40K |
| 2026-07-17 | $5,72 | -0,52 % | $5,59 | $5,75 | $5,59 | 2,00K |
| 2026-07-16 | $5,75 | +0,70 % | $5,79 | $5,82 | $5,61 | 11,60K |
| 2026-07-15 | $5,71 | +3,82 % | $5,51 | $5,90 | $5,51 | 19,10K |
| 2026-07-14 | $5,50 | +1,85 % | $5,39 | $5,87 | $5,39 | 5,00K |
| 2026-07-13 | $5,40 | -0,37 % | $5,39 | $5,43 | $5,34 | 15,80K |
| 2026-07-10 | $5,42 | -4,58 % | $5,55 | $5,72 | $5,42 | 9,50K |
| 2026-07-09 | $5,68 | +3,84 % | $5,40 | $5,68 | $5,25 | 23,20K |
| 2026-07-08 | $5,47 | +1,67 % | $5,34 | $5,54 | $5,20 | 8,80K |
| 2026-07-07 | $5,38 | -2,54 % | $5,68 | $5,68 | $5,21 | 16,90K |
| 2026-07-06 | $5,52 | +2,41 % | $5,46 | $5,90 | $5,31 | 22,10K |
| 2026-07-02 | $5,39 | +3,06 % | $5,38 | $5,55 | $5,24 | 7,90K |
| 2026-07-01 | $5,23 | +4,60 % | $5,14 | $5,40 | $5,04 | 6,50K |
| 2026-06-30 | $5,00 | +2,67 % | $4,87 | $5,26 | $4,80 | 20,00K |
| 2026-06-29 | $4,87 | -2,40 % | $4,90 | $4,90 | $4,70 | 42,00K |
| 2026-06-26 | $4,99 | +8,24 % | $4,61 | $4,99 | $4,60 | 56,00K |
| 2026-06-25 | $4,61 | +1,32 % | $4,47 | $4,75 | $4,47 | 7,20K |
| 2026-06-24 | $4,55 | -2,15 % | $4,26 | $4,92 | $4,26 | 14,90K |
| 2026-06-23 | $4,65 | -5,49 % | $4,83 | $4,83 | $4,55 | 32,80K |
| 2026-06-22 | $4,92 | -0,81 % | $4,88 | $4,97 | $4,88 | 6,90K |
| 2026-06-18 | $4,96 | -1,39 % | $4,96 | $5,01 | $4,91 | 20,80K |
| 2026-06-17 | $5,03 | +1,00 % | $4,95 | $5,08 | $4,95 | 31,20K |
| 2026-06-16 | $4,98 | +0,61 % | $4,96 | $5,05 | $4,95 | 25,40K |
| 2026-06-15 | $4,95 | -2,37 % | $5,11 | $5,11 | $4,90 | 27,60K |
| 2026-06-12 | $5,07 | -3,98 % | $5,25 | $5,34 | $5,07 | 33,50K |
| 2026-06-11 | $5,28 | -6,55 % | $5,52 | $5,62 | $5,28 | 28,70K |
| 2026-06-10 | $5,65 | 0,00 % | $5,83 | $5,83 | $5,51 | 13,90K |
| 2026-06-09 | $5,65 | +1,62 % | $5,69 | $5,75 | $5,65 | 13,40K |
| 2026-06-08 | $5,56 | +2,96 % | $5,61 | $5,78 | $5,40 | 9,00K |
| 2026-06-05 | $5,40 | -0,55 % | $5,52 | $5,55 | $5,38 | 21,20K |
| 2026-06-04 | $5,43 | -3,21 % | $5,66 | $5,80 | $5,41 | 31,10K |
| 2026-06-03 | $5,61 | -3,44 % | $5,89 | $5,89 | $5,60 | 19,50K |
| 2026-06-02 | $5,81 | -1,69 % | $6,01 | $6,48 | $5,80 | 27,50K |
| 2026-06-01 | $5,91 | -4,75 % | $6,19 | $6,42 | $5,91 | 32,00K |
| 2026-05-29 | $6,20 | +1,22 % | $6,23 | $6,44 | $6,17 | 13,40K |
| 2026-05-28 | $6,13 | -2,78 % | $6,30 | $6,36 | $6,13 | 8,30K |
| 2026-05-27 | $6,30 | 0,00 % | $6,23 | $6,40 | $6,11 | 4,80K |