Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
BayFirst Financial Corporation (BAFN)
BayFirst Financial Corporation (BAFN) Historical

BAFN BayFirst Financial Corporation

13.30

-0.19 (-1.41%)

Dec 31 2024 - Closed

Delayed by 15 minutes

BAFN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	13.30	-0.19	-1.41%	13.40	13.40	13.175	1,639
Dec 30 2024	13.49	0.00	0.00%	12.96	13.49	12.96	2,274
Dec 27 2024	13.49	0.18	1.35%	12.86	13.49	12.86	2,569
Dec 26 2024	13.31	-0.03	-0.22%	13.50	13.50	13.29	1,015
Dec 24 2024	13.34	0.04	0.30%	13.07	13.34	13.06	562
Dec 23 2024	13.30	-0.11	-0.82%	13.36	13.36	13.00	1,573
Dec 20 2024	13.41	-0.04	-0.30%	13.6564	13.6564	12.4865	4,903
Dec 19 2024	13.45	0.39	2.99%	13.53	13.53	13.28	1,260
Dec 18 2024	13.06	-0.19	-1.43%	13.20	13.39	13.06	5,189
Dec 17 2024	13.25	-0.03	-0.23%	13.15	13.67	13.15	5,269
Dec 16 2024	13.28	0.06	0.45%	13.50	13.75	13.1773	11,551
Dec 13 2024	13.22	-0.28	-2.07%	13.50	13.51	13.15	13,100
Dec 12 2024	13.50	0.24	1.81%	13.4645	13.50	13.10	12,201
Dec 11 2024	13.26	0.05	0.38%	13.20	13.50	13.10	11,609
Dec 10 2024	13.21	0.01	0.08%	13.20	13.30	13.01	15,194
Dec 09 2024	13.20	0.00	0.00%	13.59	13.60	13.10	6,587
Dec 06 2024	13.20	0.37	2.88%	13.15	13.20	12.8425	3,193
Dec 05 2024	12.83	-0.33	-2.52%	13.11	13.13	12.42	5,459
Dec 04 2024	13.1617	0.33	2.59%	13.08	13.20	12.85	7,943
Dec 03 2024	12.83	-0.37	-2.80%	13.19	13.20	12.83	1,728
Dec 02 2024	13.20	-0.03	-0.23%	13.01	13.25	13.01	4,623
Nov 29 2024	13.23	-0.02	-0.15%	13.25	13.25	13.23	1,432
Nov 27 2024	13.25	-0.18	-1.34%	13.22	13.25	13.15	1,498
Nov 26 2024	13.43	0.44	3.39%	13.49	13.50	13.00	6,941
Nov 25 2024	12.99	-0.11	-0.84%	12.90	13.34	12.90	5,996
Nov 22 2024	13.10	0.25	1.95%	13.30	13.41	12.775	9,304
Nov 21 2024	12.85	-0.64	-4.74%	11.98	13.17	11.98	4,826
Nov 20 2024	13.49	0.00	0.00%	13.49	13.50	13.00	10,134
Nov 19 2024	13.49	-0.02	-0.15%	13.60	13.95	13.35	14,311
Nov 18 2024	13.51	-0.22	-1.57%	13.5188	13.95	13.50	3,877
Nov 15 2024	13.725	0.00	0.00%	13.52	13.725	13.5163	1,147
Nov 14 2024	13.725	0.03	0.18%	13.725	13.725	13.4616	4,912
Nov 13 2024	13.70	-0.01	-0.07%	13.6604	13.75	13.6604	4,193
Nov 12 2024	13.71	0.28	2.08%	13.89	15.05	13.225	22,888
Nov 11 2024	13.43	-0.26	-1.90%	13.75	13.851	13.43	9,557
Nov 08 2024	13.69	-0.02	-0.15%	13.68	13.79	13.62	7,343
Nov 07 2024	13.71	-0.16	-1.15%	13.73	14.055	13.71	6,881
Nov 06 2024	13.87	0.42	3.12%	13.65	14.50	13.65	11,039
Nov 05 2024	13.45	-0.30	-2.18%	13.652	13.75	13.45	526
Nov 04 2024	13.75	0.31	2.31%	13.24	13.75	12.888	24,987
Nov 01 2024	13.44	-0.04	-0.30%	13.72	13.72	12.9723	8,685
Oct 31 2024	13.48	0.67	5.23%	12.87	13.70	12.87	13,692
Oct 30 2024	12.81	-0.07	-0.50%	13.10	13.20	12.60	1,691
Oct 29 2024	12.875	0.06	0.51%	12.99	13.12	12.875	8,682
Oct 28 2024	12.81	-0.19	-1.46%	12.5001	13.00	12.5001	6,993
Oct 25 2024	13.00	-0.09	-0.69%	13.10	13.10	12.89	6,867
Oct 24 2024	13.09	0.14	1.08%	12.77	13.10	12.505	5,510
Oct 23 2024	12.9501	-0.06	-0.46%	13.02	13.45	12.95	6,125
Oct 22 2024	13.01	-0.44	-3.27%	13.01	13.07	13.01	1,081
Oct 21 2024	13.45	-0.30	-2.18%	13.40	13.45	13.10	2,705
Oct 18 2024	13.7499	0.15	1.10%	13.73	13.7499	13.1399	3,987
Oct 17 2024	13.60	-0.10	-0.73%	13.125	13.60	13.125	1,337
Oct 16 2024	13.70	0.20	1.48%	13.50	13.70	13.25	6,605
Oct 15 2024	13.50	0.84	6.64%	12.94	13.50	12.94	12,167
Oct 14 2024	12.66	0.04	0.32%	12.57	13.00	12.57	4,971
Oct 11 2024	12.62	-0.13	-1.02%	12.72	13.00	12.62	1,357
Oct 10 2024	12.75	-0.25	-1.92%	12.68	12.75	12.68	955
Oct 09 2024	12.9999	-0.12	-0.92%	12.75	13.06	12.75	1,792
Oct 08 2024	13.12	-0.03	-0.23%	13.15	13.2457	13.12	5,369
Oct 07 2024	13.15	-0.10	-0.75%	13.35	13.69	13.15	6,050
Oct 04 2024	13.25	0.00	0.00%	13.24	13.65	13.24	115

BayFirst Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions