BayFirst Financial Corp. (BAFN) Historical Stock Price Data | Complete Trading History - Stocknear

BayFirst Financial Corp.

NASDAQ: BAFN · Real-Time Price · USD
8.50
0.01 (0.12%)
At close: Sep 25, 2025, 3:49 PM
8.50
0.00%
After-hours: Sep 25, 2025, 04:10 PM EDT

BAFN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 8.47 8.55 8.40 8.49 8.49 1.19% 10,198
Sep 23, 2025 8.42 8.50 8.35 8.39 8.39 -0.36% 7,822
Sep 22, 2025 8.50 8.50 8.14 8.42 8.42 -0.94% 7,800
Sep 19, 2025 8.48 8.51 8.48 8.50 8.50 -1.16% 1,617
Sep 18, 2025 8.51 8.64 8.30 8.60 8.60 1.06% 3,039
Sep 17, 2025 8.78 8.78 8.30 8.51 8.51 6.37% 5,400
Sep 16, 2025 8.60 8.60 7.97 8.00 8.00 -6.65% 6,700
Sep 15, 2025 8.49 8.68 8.49 8.57 8.57 1.42% 2,026
Sep 12, 2025 8.77 8.77 8.45 8.45 8.45 -1.17% 3,102
Sep 11, 2025 8.40 8.64 8.40 8.55 8.55 0.71% 1,300
Sep 10, 2025 8.51 8.59 8.45 8.49 8.49 0.59% 5,046
Sep 9, 2025 8.80 8.80 8.27 8.44 8.44 -5.70% 1,249
Sep 8, 2025 8.90 9.04 8.87 8.95 8.95 -0.56% 4,000
Sep 5, 2025 9.15 9.15 8.80 9.00 9.00 1.12% 9,900
Sep 4, 2025 8.81 8.95 8.80 8.90 8.90 1.02% 2,200
Sep 3, 2025 9.01 9.01 8.75 8.81 8.81 1.50% 4,543
Sep 2, 2025 8.60 8.75 8.36 8.68 8.68 -3.77% 10,413
Aug 29, 2025 9.25 9.25 9.00 9.02 9.02 -4.45% 6,300
Aug 28, 2025 9.48 10.16 9.44 9.44 9.44 0.75% 11,529
Aug 27, 2025 9.34 9.67 8.90 9.37 9.37 0.75% 11,519