BayFirst Financial Corp. (BAFN) Charts

$14.65

$0.28 (1.95%)
Last update: 04:00 PM EST
Day's range
$14.37
Day's range
$15.11

5 DAY PERFORMANCE

-1.66%

1 MONTH PERFORMANCE

-1.66%

3 MONTH PERFORMANCE

+11.54%

6 MONTH PERFORMANCE

+11.88%

YEAR-TO-DATE PERFORMANCE

+11.20%

1 YEAR PERFORMANCE

+14.30%

BayFirst Financial Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/14/2025 $14.60 $14.65 (0.34%) $14.80 $14.37 18.95 K $60.49 M
07/11/2025 $14.28 $14.37 (0.63%) $14.60 $14.28 2.40 K $59.33 M
07/10/2025 $14.26 $14.75 (3.44%) $14.88 $14.26 6.91 K $60.90 M
07/09/2025 $14.58 $15.04 (3.16%) $15.04 $14.56 2.01 K $62.10 M
07/08/2025 $14.75 $14.75 (0%) $15.37 $14.75 2.90 K $60.90 M
07/07/2025 $14.57 $15.31 (5.08%) $15.45 $14.02 32.84 K $63.21 M
07/03/2025 $14.69 $14.52 (-1.16%) $14.81 $14.52 6.95 K $59.95 M
07/02/2025 $14.25 $14.25 (0%) $14.25 $14.25 2.30 K $58.84 M
07/01/2025 $14.38 $14.45 (0.49%) $15.21 $14.24 76.51 K $59.66 M
06/30/2025 $14.82 $14.00 (-5.53%) $15.21 $13.85 50.40 K $57.81 M
06/27/2025 $14.15 $14.29 (0.99%) $14.29 $14.11 6.93 K $59.00 M
06/26/2025 $14.01 $14.01 (0%) $14.25 $14.00 27.81 K $57.85 M
06/25/2025 $14.34 $14.50 (1.12%) $14.95 $14.25 4.11 K $59.87 M
06/24/2025 $13.85 $14.06 (1.52%) $14.45 $13.85 9.10 K $58.05 M
06/23/2025 $13.85 $13.95 (0.72%) $13.99 $13.76 8.91 K $57.60 M
06/20/2025 $13.51 $13.85 (2.52%) $14.04 $12.67 13.50 K $57.19 M
06/18/2025 $14.99 $14.20 (-5.27%) $14.99 $13.88 17.34 K $58.63 M
06/17/2025 $14.67 $15.15 (3.27%) $15.15 $14.50 4.50 K $62.55 M
06/16/2025 $14.50 $15.12 (4.28%) $15.40 $14.50 12.10 K $62.43 M
06/13/2025 $14.25 $15.04 (5.54%) $15.50 $14.25 8.03 K $62.10 M
06/12/2025 $14.51 $15.00 (3.38%) $15.50 $13.55 5.40 K $61.94 M
06/11/2025 $15.05 $14.90 (-1%) $15.05 $14.54 1.65 K $61.52 M
06/10/2025 $15.22 $14.87 (-2.3%) $15.22 $14.10 19.80 K $61.40 M
06/09/2025 $14.80 $15.30 (3.38%) $15.30 $14.80 1.50 K $63.17 M
06/06/2025 $15.11 $15.30 (1.26%) $15.30 $15.10 1.80 K $63.17 M
06/05/2025 $14.66 $15.41 (5.12%) $15.55 $14.66 2.81 K $63.63 M
06/04/2025 $15.15 $15.04 (-0.73%) $16.02 $15.03 1.90 K $62.10 M
06/03/2025 $15.65 $15.34 (-1.98%) $15.65 $14.68 3.04 K $63.34 M
06/02/2025 $15.63 $15.12 (-3.26%) $15.63 $15.12 800 $62.43 M
05/30/2025 $16.00 $16.30 (1.88%) $16.35 $16.00 2.81 K $67.30 M
05/29/2025 $14.79 $16.00 (8.18%) $16.14 $14.79 3.72 K $66.06 M
05/28/2025 $14.91 $14.91 (0%) $14.91 $14.91 1.55 K $61.56 M
05/27/2025 $15.19 $15.03 (-1.05%) $15.19 $14.60 5.60 K $62.06 M
05/23/2025 $15.51 $15.04 (-3.03%) $15.51 $15.04 900 $62.10 M
05/22/2025 $15.20 $14.79 (-2.7%) $15.20 $14.79 1.12 K $61.07 M
05/21/2025 $15.20 $15.20 (0%) $15.20 $15.20 224 $62.76 M
05/20/2025 $15.75 $15.20 (-3.49%) $16.00 $15.20 1.50 K $62.76 M
05/19/2025 $14.50 $15.03 (3.66%) $15.03 $14.50 518 $62.06 M
05/16/2025 $15.51 $14.98 (-3.42%) $15.51 $14.98 1.70 K $61.85 M
05/15/2025 $15.15 $15.20 (0.33%) $15.30 $14.90 3.64 K $62.76 M
05/14/2025 $15.45 $15.18 (-1.75%) $15.45 $15.15 5.14 K $62.68 M
05/13/2025 $15.45 $15.45 (0%) $15.45 $15.45 2.12 K $63.79 M
05/12/2025 $15.80 $15.51 (-1.84%) $15.80 $15.16 2.60 K $64.04 M
05/09/2025 $15.80 $15.80 (0%) $15.90 $15.64 4.84 K $65.24 M
05/08/2025 $15.45 $15.80 (2.27%) $16.50 $15.42 28.10 K $65.24 M
05/07/2025 $15.85 $16.44 (3.72%) $17.45 $15.85 42.41 K $67.88 M
05/06/2025 $15.97 $15.84 (-0.81%) $16.35 $15.48 20.02 K $65.40 M
05/05/2025 $15.75 $16.00 (1.59%) $16.00 $15.75 1.15 K $66.06 M
05/02/2025 $15.32 $14.96 (-2.35%) $15.32 $14.88 1.91 K $61.77 M
05/01/2025 $15.01 $15.24 (1.53%) $15.61 $15.00 11.44 K $62.93 M
04/30/2025 $15.08 $15.05 (-0.2%) $15.08 $15.05 1.41 K $62.20 M
04/29/2025 $14.99 $14.99 (0%) $14.99 $14.99 900 $61.95 M
04/28/2025 $14.90 $14.60 (-2.01%) $15.75 $13.85 19.80 K $60.34 M
04/25/2025 $15.51 $14.65 (-5.54%) $16.35 $14.65 3.94 K $67.88 M
04/24/2025 $16.10 $16.20 (0.62%) $16.50 $15.58 8.80 K $75.06 M
04/23/2025 $16.42 $15.90 (-3.17%) $16.50 $15.90 9.84 K $73.67 M
04/22/2025 $15.16 $15.92 (5.01%) $16.93 $15.16 11.10 K $73.76 M
04/21/2025 $13.83 $14.23 (2.89%) $14.52 $13.75 6.60 K $65.93 M
04/17/2025 $13.60 $14.10 (3.68%) $14.18 $13.60 3.00 K $65.33 M
04/16/2025 $13.54 $13.65 (0.81%) $13.65 $13.51 2.22 K $63.24 M
04/15/2025 $13.45 $13.35 (-0.74%) $13.45 $13.27 1.90 K $61.85 M
04/14/2025 $13.96 $13.26 (-5.01%) $14.25 $13.14 15.20 K $61.44 M