BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN
· Real-Time Price · USD
8.89
-0.01 (-0.11%)
At close: Sep 05, 2025, 11:53 AM
BAFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.81 | 8.95 | 8.80 | 8.90 | 8.90 | 1.02% | 2,159 |
| 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 |
| Aug 26, 2025 | 9.99 | 9.99 | 9.22 | 9.30 | 9.30 | -3.23% | 27,900 |
| Aug 25, 2025 | 8.05 | 10.49 | 7.93 | 9.61 | 9.61 | 15.92% | 88,346 |
| Aug 22, 2025 | 6.70 | 8.40 | 6.40 | 8.29 | 8.29 | 25.04% | 104,680 |
| Aug 21, 2025 | 7.62 | 7.65 | 6.63 | 6.63 | 6.63 | -14.23% | 46,463 |
| Aug 20, 2025 | 8.45 | 8.45 | 7.41 | 7.73 | 7.73 | -8.63% | 34,207 |
| Aug 19, 2025 | 8.80 | 8.84 | 8.46 | 8.46 | 8.46 | -0.70% | 11,500 |
| Aug 18, 2025 | 9.07 | 9.25 | 8.49 | 8.52 | 8.52 | -7.89% | 38,753 |
| Aug 15, 2025 | 9.70 | 9.75 | 9.25 | 9.25 | 9.25 | -4.15% | 14,900 |
| 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 |