BayFirst Financial Corp. - Common Stock (BAFN)

6.8800
+0.0300 (0.44%)
NASDAQ · Last Trade: Oct 24th, 6:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BayFirst Financial Corp. - Common Stock (BAFN)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20266.867.256.566.8872,3856.88
10/22/20266.856.996.756.8541,9666.85
10/21/20266.777.126.626.8472,1816.84
10/20/20266.536.836.166.7163,8676.71
10/19/20266.256.696.186.4452,9976.44
10/16/20266.236.696.066.20102,1596.20
10/15/20265.236.505.156.33178,0946.33
10/14/20265.255.305.135.2559,7475.25
10/13/20265.005.204.895.20165,8235.20
10/12/20265.325.604.934.96196,7634.96
10/09/20266.746.805.315.38225,3785.38
10/08/20267.187.246.606.7295,3246.72
10/07/20267.107.327.027.2242,1817.22
10/06/20267.547.547.107.2666,7027.26
10/05/20267.988.257.547.75126,5797.75
10/02/20267.257.957.257.7694,1427.76
10/01/20266.797.456.407.3582,7097.35
9/30/20266.907.036.326.8177,4316.81
9/29/20266.477.336.267.21201,7407.21
9/28/20266.717.116.426.4473,8686.44
9/25/20267.307.306.586.79204,6396.79
9/24/20268.258.327.127.1273,0887.12
9/23/20268.928.938.288.3171,1288.31
9/22/20269.109.108.358.98212,2308.98
9/21/20269.309.358.569.06264,6029.06
9/18/20269.209.388.829.241,156,4729.24
9/17/20269.299.508.839.04392,1809.04
9/16/20268.589.238.589.23176,0569.23
9/15/20268.779.288.448.7389,5458.73
9/14/20268.759.248.158.80126,4378.80
9/11/20268.269.008.268.75125,4638.75
9/10/20267.508.477.418.18103,0258.18
9/09/20267.407.797.197.48116,9347.48
9/08/20266.827.576.697.55187,4037.55
9/04/20267.097.276.706.80136,0036.80
9/03/20267.057.427.047.20100,9537.20
9/02/20267.027.386.767.1974,1157.19
9/01/20266.527.756.397.1577,9717.15
8/31/20266.576.636.396.5032,9646.50
8/28/20266.716.716.256.6135,5116.61
8/27/20267.177.176.706.7439,9066.74
8/26/20267.287.597.257.2955,7337.29
8/25/20267.527.816.857.3752,2527.37
8/24/20267.007.626.867.6126,0407.61
8/21/20267.327.426.607.3110,0267.31
8/20/20266.767.756.767.3845,1157.38
8/19/20266.507.006.506.8311,0266.83
8/18/20266.166.606.166.607,2116.60
8/17/20266.346.386.106.1025,3936.10
8/14/20266.416.596.176.4117,5626.41
8/13/20266.226.636.206.4628,3016.46
8/12/20266.156.416.036.2839,6526.28
8/11/20266.356.436.126.2421,4626.24
8/10/20266.426.436.156.3011,1456.30
8/07/20266.756.756.226.3418,6536.34
8/06/20266.486.916.256.8020,8706.80
8/05/20266.256.256.056.2425,5086.24
8/04/20266.436.506.016.1747,0886.17
8/03/20266.557.596.286.3546,4446.35
7/31/20266.367.176.256.6320,2026.63
7/30/20266.106.576.106.1820,6746.18
7/29/20266.086.496.086.1612,5446.16
7/28/20266.116.205.946.1234,7846.12
7/27/20265.936.295.936.128,9066.12