BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN
· Real-Time Price · USD
9.75
0.10 (1.05%)
At close: Aug 15, 2025, 12:52 PM
BAFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.51 | 9.99 | 9.50 | 9.65 | 9.65 | -4.17% | 25,601 |
| Aug 13, 2025 | 9.51 | 10.13 | 9.51 | 10.07 | 10.07 | 7.82% | 8,833 |
| Aug 12, 2025 | 10.35 | 10.35 | 8.80 | 9.34 | 9.34 | -9.06% | 18,242 |
| Aug 11, 2025 | 11.90 | 11.90 | 10.25 | 10.27 | 10.27 | -13.70% | 6,015 |
| Aug 8, 2025 | 12.17 | 12.17 | 11.90 | 11.90 | 11.90 | -2.86% | 4,400 |
| Aug 7, 2025 | 12.26 | 12.33 | 12.25 | 12.25 | 12.25 | -0.41% | 4,800 |
| Aug 6, 2025 | 12.50 | 13.60 | 12.30 | 12.30 | 12.30 | 0.00% | 10,831 |
| Aug 5, 2025 | 13.25 | 13.25 | 12.15 | 12.30 | 12.30 | -5.75% | 16,400 |
| Aug 4, 2025 | 12.81 | 13.06 | 12.81 | 13.05 | 13.05 | 0.38% | 900 |
| Aug 1, 2025 | 12.91 | 13.20 | 12.75 | 13.00 | 13.00 | 2.44% | 24,926 |
| Jul 31, 2025 | 13.09 | 13.14 | 12.59 | 12.69 | 12.69 | -7.30% | 9,200 |
| Jul 30, 2025 | 14.82 | 14.82 | 13.65 | 13.69 | 13.69 | -9.64% | 34,200 |
| Jul 29, 2025 | 15.20 | 15.20 | 15.11 | 15.15 | 15.15 | -0.79% | 2,123 |
| Jul 28, 2025 | 15.02 | 15.28 | 14.81 | 15.27 | 15.27 | 5.31% | 1,900 |
| Jul 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.01% | 814 |
| Jul 24, 2025 | 14.58 | 15.11 | 14.58 | 14.95 | 14.95 | -1.58% | 4,200 |
| Jul 23, 2025 | 14.75 | 15.20 | 14.65 | 15.19 | 15.19 | 2.98% | 6,200 |
| Jul 22, 2025 | 14.75 | 15.00 | 14.75 | 14.75 | 14.75 | 0.14% | 3,249 |
| Jul 21, 2025 | 14.58 | 14.75 | 14.26 | 14.73 | 14.73 | 1.24% | 148,100 |
| Jul 18, 2025 | 14.35 | 14.55 | 14.35 | 14.55 | 14.55 | 2.03% | 6,501 |