BayFirst Financial Corp BAFN
NASDAQ · United States · Finance
$7.76+0.41 (+5.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |