BayFirst Financial Corp. - Common Stock (BAFN)
7.0800
-0.5300 (-6.96%)
NASDAQ· Last Trade: Aug 25th, 12:33 PM EDT
Historical Prices For BayFirst Financial Corp. - Common Stock (BAFN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/24/2026 | 7.00 | 7.62 | 6.86 | 7.61 | 26,040 | 7.61 |
| 8/21/2026 | 7.32 | 7.42 | 6.60 | 7.31 | 10,026 | 7.31 |
| 8/20/2026 | 6.76 | 7.75 | 6.76 | 7.38 | 45,115 | 7.38 |
| 8/19/2026 | 6.50 | 7.00 | 6.50 | 6.83 | 11,026 | 6.83 |
| 8/18/2026 | 6.16 | 6.60 | 6.16 | 6.60 | 7,211 | 6.60 |
| 8/17/2026 | 6.34 | 6.38 | 6.10 | 6.10 | 25,393 | 6.10 |
| 8/14/2026 | 6.41 | 6.59 | 6.17 | 6.41 | 17,562 | 6.41 |
| 8/13/2026 | 6.22 | 6.63 | 6.20 | 6.46 | 28,301 | 6.46 |
| 8/12/2026 | 6.15 | 6.41 | 6.03 | 6.28 | 39,652 | 6.28 |
| 8/11/2026 | 6.35 | 6.43 | 6.12 | 6.24 | 21,462 | 6.24 |
| 8/10/2026 | 6.42 | 6.43 | 6.15 | 6.30 | 11,145 | 6.30 |
| 8/07/2026 | 6.75 | 6.75 | 6.22 | 6.34 | 18,653 | 6.34 |
| 8/06/2026 | 6.48 | 6.91 | 6.25 | 6.80 | 20,870 | 6.80 |
| 8/05/2026 | 6.25 | 6.25 | 6.05 | 6.24 | 25,508 | 6.24 |
| 8/04/2026 | 6.43 | 6.50 | 6.01 | 6.17 | 47,088 | 6.17 |
| 8/03/2026 | 6.55 | 7.59 | 6.28 | 6.35 | 46,444 | 6.35 |
| 7/31/2026 | 6.36 | 7.17 | 6.25 | 6.63 | 20,202 | 6.63 |
| 7/30/2026 | 6.10 | 6.57 | 6.10 | 6.18 | 20,674 | 6.18 |
| 7/29/2026 | 6.08 | 6.49 | 6.08 | 6.16 | 12,544 | 6.16 |
| 7/28/2026 | 6.11 | 6.20 | 5.94 | 6.12 | 34,784 | 6.12 |
| 7/27/2026 | 5.93 | 6.29 | 5.93 | 6.12 | 8,906 | 6.12 |
| 7/24/2026 | 5.93 | 6.50 | 5.88 | 6.03 | 19,953 | 6.03 |
| 7/23/2026 | 5.75 | 6.21 | 5.65 | 5.78 | 66,052 | 5.78 |
| 7/22/2026 | 5.77 | 5.90 | 5.61 | 5.75 | 29,324 | 5.75 |
| 7/21/2026 | 5.74 | 5.80 | 5.60 | 5.65 | 5,790 | 5.65 |
| 7/20/2026 | 5.89 | 5.89 | 5.60 | 5.69 | 8,417 | 5.69 |
| 7/17/2026 | 5.59 | 5.75 | 5.59 | 5.72 | 2,050 | 5.72 |
| 7/16/2026 | 5.79 | 5.82 | 5.61 | 5.75 | 11,645 | 5.75 |
| 7/15/2026 | 5.51 | 5.90 | 5.51 | 5.71 | 19,121 | 5.71 |
| 7/14/2026 | 5.38 | 5.87 | 5.38 | 5.50 | 5,018 | 5.50 |
| 7/13/2026 | 5.38 | 5.43 | 5.33 | 5.40 | 15,764 | 5.40 |
| 7/10/2026 | 5.55 | 5.71 | 5.42 | 5.42 | 9,530 | 5.42 |
| 7/09/2026 | 5.40 | 5.68 | 5.25 | 5.68 | 23,164 | 5.68 |
| 7/08/2026 | 5.34 | 5.54 | 5.20 | 5.47 | 8,776 | 5.47 |
| 7/07/2026 | 5.67 | 5.67 | 5.21 | 5.38 | 16,865 | 5.38 |
| 7/06/2026 | 5.46 | 5.90 | 5.31 | 5.52 | 22,089 | 5.52 |
| 7/02/2026 | 5.38 | 5.55 | 5.24 | 5.39 | 7,901 | 5.39 |
| 7/01/2026 | 5.13 | 5.40 | 5.04 | 5.23 | 6,484 | 5.23 |
| 6/30/2026 | 4.87 | 5.26 | 4.80 | 5.00 | 20,000 | 5.00 |
| 6/29/2026 | 4.90 | 4.90 | 4.70 | 4.87 | 42,018 | 4.87 |
| 6/26/2026 | 4.61 | 4.99 | 4.60 | 4.99 | 55,989 | 4.99 |
| 6/25/2026 | 4.47 | 4.75 | 4.47 | 4.61 | 7,208 | 4.61 |
| 6/24/2026 | 4.26 | 4.92 | 4.26 | 4.55 | 14,854 | 4.55 |
| 6/23/2026 | 4.83 | 4.83 | 4.55 | 4.65 | 32,816 | 4.65 |
| 6/22/2026 | 4.88 | 4.97 | 4.88 | 4.92 | 6,870 | 4.92 |
| 6/18/2026 | 4.96 | 5.01 | 4.91 | 4.96 | 20,756 | 4.96 |
| 6/17/2026 | 4.95 | 5.08 | 4.95 | 5.03 | 31,167 | 5.03 |
| 6/16/2026 | 4.96 | 5.05 | 4.95 | 4.98 | 25,409 | 4.98 |
| 6/15/2026 | 5.11 | 5.11 | 4.90 | 4.95 | 27,622 | 4.95 |
| 6/12/2026 | 5.25 | 5.34 | 5.07 | 5.07 | 33,533 | 5.07 |
| 6/11/2026 | 5.52 | 5.62 | 5.28 | 5.28 | 28,703 | 5.28 |
| 6/10/2026 | 5.83 | 5.83 | 5.51 | 5.65 | 13,942 | 5.65 |
| 6/09/2026 | 5.69 | 5.75 | 5.65 | 5.65 | 13,445 | 5.65 |
| 6/08/2026 | 5.61 | 5.78 | 5.40 | 5.56 | 9,008 | 5.56 |
| 6/05/2026 | 5.52 | 5.55 | 5.38 | 5.40 | 21,171 | 5.40 |
| 6/04/2026 | 5.66 | 5.80 | 5.41 | 5.43 | 31,115 | 5.43 |
| 6/03/2026 | 5.89 | 5.89 | 5.60 | 5.61 | 19,541 | 5.61 |
| 6/02/2026 | 6.01 | 6.48 | 5.80 | 5.81 | 27,460 | 5.81 |
| 6/01/2026 | 6.19 | 6.42 | 5.91 | 5.91 | 31,990 | 5.91 |
| 5/29/2026 | 0.00 | 6.44 | 6.17 | 6.21 | 13,369 | 6.21 |
| 5/28/2026 | 6.30 | 6.37 | 6.13 | 6.13 | 8,281 | 6.13 |
| 5/27/2026 | 6.23 | 6.40 | 6.11 | 6.30 | 4,827 | 6.30 |
| 5/26/2026 | 6.35 | 6.60 | 6.16 | 6.30 | 28,325 | 6.30 |