Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

BAFN BayFirst Financial Corporation

12.97

-0.28 (-2.11%)

Jul 19 2024 - Closed

Delayed by 15 minutes

BAFN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	12.97	-0.28	-2.11%	13.25	13.25	12.97	524
Jul 18 2024	13.25	0.05	0.38%	13.05	13.50	13.05	8,072
Jul 17 2024	13.20	-0.04	-0.26%	13.20	13.40	13.04	22,078
Jul 16 2024	13.235	0.71	5.68%	12.93	13.247	12.41	23,988
Jul 15 2024	12.524	-0.42	-3.21%	12.70	13.00	12.2563	11,928
Jul 12 2024	12.94	0.00	0.00%	12.99	12.99	12.94	250
Jul 11 2024	12.94	0.75	6.15%	12.28	13.06	12.19	4,557
Jul 10 2024	12.19	0.28	2.35%	11.98	12.19	11.98	1,258
Jul 09 2024	11.91	-0.08	-0.67%	11.99	12.04	11.8903	3,408
Jul 08 2024	11.9899	0.00	0.00%	11.99	11.99	11.9899	109
Jul 05 2024	11.9899	0.01	0.08%	11.77	11.99	11.66	4,603
Jul 03 2024	11.98	0.16	1.35%	11.98	11.98	11.7418	845
Jul 02 2024	11.82	0.19	1.63%	11.65	11.9134	11.64	8,157
Jul 01 2024	11.63	-0.01	-0.09%	11.64	11.65	11.5024	12,832
Jun 28 2024	11.64	0.00	0.00%	11.64	11.64	11.64	0
Jun 27 2024	11.64	0.10	0.87%	11.31	11.64	11.31	3,076
Jun 26 2024	11.54	0.00	0.00%	11.57	11.62	11.54	145
Jun 25 2024	11.54	-0.01	-0.11%	11.60	11.60	11.50	869
Jun 24 2024	11.5528	0.11	0.99%	11.40	11.62	11.32	7,950
Jun 21 2024	11.44	0.22	1.92%	11.20	11.44	11.20	12,541
Jun 20 2024	11.225	0.01	0.13%	11.15	11.30	11.095	21,533
Jun 18 2024	11.21	-0.16	-1.41%	11.33	11.33	11.15	32,163
Jun 17 2024	11.37	0.17	1.52%	11.13	11.37	11.13	8,781
Jun 14 2024	11.20	-0.18	-1.58%	11.275	11.36	11.10	21,239
Jun 13 2024	11.38	-0.02	-0.18%	11.18	11.40	11.18	9,644
Jun 12 2024	11.40	-0.05	-0.44%	11.51	11.51	11.40	13,043
Jun 11 2024	11.45	0.02	0.17%	11.46	11.46	11.375	9,382
Jun 10 2024	11.43	0.01	0.09%	11.43	11.57	11.43	5,962
Jun 07 2024	11.42	-0.08	-0.70%	11.45	11.70	11.42	13,171
Jun 06 2024	11.50	0.15	1.32%	11.59	11.60	11.35	18,610
Jun 05 2024	11.35	-0.15	-1.30%	11.47	11.48	11.26	16,059
Jun 04 2024	11.50	0.12	1.05%	11.35	11.55	11.35	6,610
Jun 03 2024	11.38	0.12	1.07%	11.44	11.60	11.21	2,089
May 31 2024	11.26	0.12	1.08%	11.18	11.76	11.13	10,016
May 30 2024	11.14	-0.21	-1.85%	11.00	11.74	11.00	19,592
May 29 2024	11.35	-0.10	-0.87%	11.46	11.4815	10.51	15,816
May 28 2024	11.45	-0.34	-2.88%	11.25	11.71	11.25	11,071
May 24 2024	11.79	-0.42	-3.44%	12.19	12.19	10.40	24,845
May 23 2024	12.21	-0.08	-0.65%	12.30	12.30	12.21	4,076
May 22 2024	12.29	-0.06	-0.49%	12.30	12.30	12.25	2,257
May 21 2024	12.35	0.00	0.00%	12.2632	12.35	12.25	582
May 20 2024	12.35	0.00	0.00%	12.47	12.47	12.35	1,148
May 17 2024	12.35	0.04	0.32%	12.35	12.50	12.35	2,786
May 16 2024	12.31	-0.35	-2.76%	12.62	12.62	12.25	6,348
May 15 2024	12.66	0.00	0.00%	12.71	12.71	12.62	18,569
May 14 2024	12.66	0.00	0.00%	12.66	12.80	12.6326	1,161
May 13 2024	12.66	-0.15	-1.17%	12.80	12.80	12.66	2,694
May 10 2024	12.81	0.00	0.00%	12.83	12.83	12.63	110
May 09 2024	12.81	0.13	1.03%	12.81	12.81	12.81	118
May 08 2024	12.68	0.03	0.24%	12.65	12.85	12.65	512
May 07 2024	12.65	0.02	0.16%	12.62	12.75	12.62	12,170
May 06 2024	12.63	-0.17	-1.33%	12.82	12.82	12.63	2,257
May 03 2024	12.80	0.00	0.00%	12.80	12.80	12.65	91
May 02 2024	12.80	0.00	0.00%	12.90	12.90	12.62	19,718
May 01 2024	12.80	-0.08	-0.62%	12.85	12.875	12.634	14,732
Apr 30 2024	12.88	0.10	0.78%	12.66	12.88	12.66	759
Apr 29 2024	12.78	-0.12	-0.93%	12.90	12.90	12.78	7,941
Apr 26 2024	12.90	0.10	0.78%	12.825	12.90	12.80	2,907
Apr 25 2024	12.80	-0.05	-0.39%	12.81	12.85	12.80	1,187
Apr 24 2024	12.85	0.00	0.00%	12.90	12.90	12.76	7,040
Apr 23 2024	12.85	0.05	0.39%	12.85	12.85	12.85	1,085
Apr 22 2024	12.80	0.04	0.31%	12.80	12.85	12.60	5,111

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