BayFirst Financial Corp. (BAFN)
18.80
0.34 (1.84%)
At close: Mar 03, 2025, 3:59 PM
18.64
-0.88%
After-hours: Mar 03, 2025, 04:00 PM EST
BAFN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 18.44 | 18.64 | 18.31 | 18.64 | 0.18 | 0.98% | 7,637 |
| Feb 28, 2025 | 18.04 | 18.49 | 18.00 | 18.46 | 0.36 | 1.99% | 5,323 |
| Feb 27, 2025 | 18.75 | 18.75 | 18.02 | 18.10 | -0.74 | -3.93% | 6,700 |
| Feb 26, 2025 | 19.06 | 19.06 | 18.58 | 18.84 | -0.11 | -0.58% | 2,042 |
| Feb 25, 2025 | 18.64 | 18.95 | 18.50 | 18.95 | 0.25 | 1.34% | 6,811 |
| Feb 24, 2025 | 17.12 | 18.80 | 17.12 | 18.70 | 0.37 | 2.02% | 11,937 |
| Feb 21, 2025 | 18.48 | 18.91 | 17.90 | 18.33 | -0.33 | -1.77% | 10,447 |
| Feb 20, 2025 | 18.20 | 18.66 | 17.90 | 18.66 | 0.36 | 1.97% | 8,300 |
| Feb 19, 2025 | 17.34 | 19.21 | 17.34 | 18.30 | 1.00 | 5.78% | 11,324 |
| Feb 18, 2025 | 16.45 | 17.72 | 16.40 | 17.30 | 0.30 | 1.76% | 12,826 |
| Feb 14, 2025 | 16.25 | 17.00 | 16.25 | 17.00 | 0.60 | 3.66% | 4,325 |
| Feb 13, 2025 | 16.48 | 16.81 | 16.40 | 16.40 | -0.10 | -0.61% | 4,500 |
| Feb 12, 2025 | 16.34 | 17.00 | 16.33 | 16.50 | -0.14 | -0.84% | 5,400 |
| Feb 11, 2025 | 16.30 | 16.64 | 16.30 | 16.64 | -0.33 | -1.94% | 3,643 |
| Feb 10, 2025 | 16.97 | 16.97 | 16.30 | 16.97 | -0.02 | -0.12% | 3,500 |
| Feb 7, 2025 | 16.71 | 16.99 | 16.54 | 16.99 | 0.15 | 0.89% | 2,244 |
| Feb 6, 2025 | 16.31 | 18.00 | 16.30 | 16.84 | 0.74 | 4.60% | 30,114 |
| Feb 5, 2025 | 15.80 | 16.40 | 15.67 | 16.10 | 0.14 | 0.88% | 9,300 |
| Feb 4, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 0.03 | 0.19% | 700 |
| Feb 3, 2025 | 15.23 | 16.00 | 15.23 | 15.93 | 0.55 | 3.58% | 8,100 |
| Jan 31, 2025 | 15.00 | 15.71 | 15.00 | 15.38 | 0.08 | 0.52% | 11,300 |
| Jan 30, 2025 | 14.90 | 15.75 | 14.56 | 15.30 | -0.02 | -0.13% | 2,571 |
| Jan 29, 2025 | 15.75 | 15.75 | 14.41 | 15.32 | -0.13 | -0.84% | 3,436 |
| Jan 28, 2025 | 15.35 | 15.50 | 15.00 | 15.45 | -0.29 | -1.84% | 12,100 |
| Jan 27, 2025 | 15.00 | 15.74 | 15.00 | 15.74 | 0.69 | 4.58% | 2,200 |
| Jan 24, 2025 | 15.02 | 15.15 | 14.70 | 15.05 | -0.24 | -1.57% | 4,528 |
| Jan 23, 2025 | 14.93 | 15.30 | 14.80 | 15.29 | 0.26 | 1.73% | 6,400 |
| Jan 22, 2025 | 15.72 | 15.72 | 14.75 | 15.03 | -0.69 | -4.39% | 6,006 |
| Jan 21, 2025 | 13.61 | 17.50 | 13.61 | 15.72 | 1.97 | 14.33% | 24,000 |
| Jan 17, 2025 | 13.15 | 13.75 | 13.15 | 13.75 | 0.35 | 2.61% | 6,000 |
| Jan 16, 2025 | 13.07 | 13.40 | 13.07 | 13.40 | 0.08 | 0.60% | 3,228 |
| Jan 15, 2025 | 13.20 | 13.37 | 13.10 | 13.32 | 0.10 | 0.76% | 2,421 |
| Jan 14, 2025 | 13.34 | 13.40 | 13.00 | 13.22 | -0.13 | -0.97% | 16,001 |
| Jan 13, 2025 | 13.25 | 13.35 | 12.90 | 13.35 | 0.45 | 3.49% | 5,300 |
| Jan 10, 2025 | 13.15 | 13.15 | 12.90 | 12.90 | -0.49 | -3.66% | 800 |
| Jan 8, 2025 | 13.49 | 13.49 | 13.13 | 13.39 | 0.14 | 1.06% | 1,907 |
| Jan 7, 2025 | 13.02 | 13.49 | 13.02 | 13.25 | -0.19 | -1.41% | 2,407 |
| Jan 6, 2025 | 13.05 | 13.44 | 13.05 | 13.44 | 0.36 | 2.75% | 4,347 |
| Jan 3, 2025 | 13.27 | 13.27 | 12.90 | 13.08 | -0.05 | -0.38% | 2,800 |
| Jan 2, 2025 | 13.10 | 13.27 | 13.00 | 13.13 | -0.17 | -1.28% | 3,800 |
| Dec 31, 2024 | 13.24 | 13.36 | 13.18 | 13.30 | -0.19 | -1.41% | 1,639 |
| Dec 30, 2024 | 12.96 | 13.49 | 12.96 | 13.49 | 0.00 | 0.00% | 2,300 |
| Dec 27, 2024 | 12.94 | 13.49 | 12.94 | 13.49 | 0.18 | 1.35% | 2,900 |
| Dec 26, 2024 | 13.30 | 13.31 | 13.29 | 13.31 | -0.03 | -0.22% | 1,015 |
| Dec 24, 2024 | 13.23 | 13.34 | 13.23 | 13.34 | 0.04 | 0.30% | 600 |
| Dec 23, 2024 | 13.10 | 13.30 | 13.00 | 13.30 | -0.11 | -0.82% | 1,600 |
| Dec 20, 2024 | 13.66 | 13.66 | 12.49 | 13.41 | -0.04 | -0.30% | 4,909 |
| Dec 19, 2024 | 13.15 | 13.45 | 13.15 | 13.45 | 0.39 | 2.99% | 1,400 |
| Dec 18, 2024 | 13.20 | 13.39 | 13.06 | 13.06 | -0.19 | -1.43% | 5,300 |
| Dec 17, 2024 | 13.15 | 13.67 | 13.15 | 13.25 | -0.03 | -0.23% | 5,319 |