5 DAY PERFORMANCE
-2.46%
1 MONTH PERFORMANCE
-1.28%
3 MONTH PERFORMANCE
-3.11%
6 MONTH PERFORMANCE
+12.37%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
-0.15%
BayFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $12.94 | $13.08 (1.04%) | $13.08 | $12.94 | 1,022 | |
| 12/26/2024 | $13.30 | $13.31 (0.08%) | $13.31 | $13.29 | 962 | $53.12 M |
| 12/24/2024 | $13.23 | $13.34 (0.83%) | $13.34 | $13.23 | 600 | $53.24 M |
| 12/23/2024 | $13.10 | $13.30 (1.53%) | $13.30 | $13.00 | 1,600 | $53.08 M |
| 12/20/2024 | $13.66 | $13.41 (-1.83%) | $13.66 | $12.49 | 4,909 | $53.52 M |
| 12/19/2024 | $13.15 | $13.45 (2.28%) | $13.45 | $13.15 | 1,400 | $53.68 M |
| 12/18/2024 | $13.20 | $13.06 (-1.06%) | $13.39 | $13.06 | 5,300 | $52.12 M |
| 12/17/2024 | $13.15 | $13.25 (0.76%) | $13.67 | $13.15 | 5,319 | $52.88 M |
| 12/16/2024 | $13.50 | $13.28 (-1.63%) | $13.75 | $13.18 | 11,600 | $53.00 M |
| 12/13/2024 | $13.50 | $13.22 (-2.07%) | $13.51 | $13.15 | 13,102 | $52.76 M |
| 12/12/2024 | $13.46 | $13.50 (0.3%) | $13.50 | $13.10 | 12,201 | $53.88 M |
| 12/11/2024 | $13.20 | $13.26 (0.45%) | $13.50 | $13.10 | 11,610 | $52.92 M |
| 12/10/2024 | $13.20 | $13.21 (0.08%) | $13.30 | $13.01 | 15,200 | $52.72 M |
| 12/09/2024 | $13.59 | $13.20 (-2.87%) | $13.60 | $13.10 | 6,605 | $52.68 M |
| 12/06/2024 | $13.00 | $13.20 (1.54%) | $13.20 | $12.84 | 3,527 | $52.68 M |
| 12/05/2024 | $13.11 | $12.83 (-2.14%) | $13.13 | $12.42 | 5,500 | $51.20 M |
| 12/04/2024 | $13.08 | $13.16 (0.61%) | $13.20 | $12.85 | 8,000 | $52.52 M |
| 12/03/2024 | $13.19 | $12.83 (-2.73%) | $13.19 | $12.83 | 1,728 | $51.20 M |
| 12/02/2024 | $13.25 | $13.20 (-0.38%) | $13.25 | $13.19 | 4,623 | $52.68 M |
| 11/29/2024 | $13.15 | $13.25 (0.76%) | $13.25 | $13.15 | 1,533 | $52.88 M |
| 11/27/2024 | $13.22 | $13.25 (0.23%) | $13.25 | $13.15 | 1,512 | $52.88 M |
| 11/26/2024 | $13.49 | $13.43 (-0.44%) | $13.50 | $13.00 | 7,000 | $53.60 M |
| 11/25/2024 | $13.21 | $12.99 (-1.67%) | $13.34 | $12.90 | 6,000 | $51.84 M |
| 11/22/2024 | $13.00 | $13.10 (0.77%) | $13.41 | $12.78 | 9,400 | $52.28 M |
| 11/21/2024 | $11.98 | $12.85 (7.26%) | $13.17 | $11.98 | 4,917 | $51.28 M |
| 11/20/2024 | $13.49 | $13.49 (0%) | $13.50 | $13.00 | 10,136 | $53.84 M |
| 11/19/2024 | $13.58 | $13.49 (-0.66%) | $13.95 | $13.35 | 14,311 | $53.84 M |
| 11/18/2024 | $13.52 | $13.51 (-0.07%) | $13.95 | $13.50 | 3,900 | $53.92 M |
| 11/15/2024 | $13.52 | $13.73 (1.55%) | $13.73 | $13.52 | 1,147 | $54.80 M |
| 11/14/2024 | $13.73 | $13.73 (0%) | $13.73 | $13.46 | 4,915 | $54.80 M |
| 11/13/2024 | $13.66 | $13.70 (0.29%) | $13.75 | $13.66 | 4,208 | $54.68 M |
| 11/12/2024 | $13.89 | $13.71 (-1.3%) | $15.05 | $13.23 | 22,912 | $54.72 M |
| 11/11/2024 | $13.85 | $13.43 (-3.03%) | $13.85 | $13.43 | 9,600 | $53.60 M |
| 11/08/2024 | $13.65 | $13.69 (0.29%) | $13.79 | $13.62 | 7,343 | $54.64 M |
| 11/07/2024 | $13.73 | $13.71 (-0.15%) | $14.06 | $13.71 | 6,900 | $54.72 M |
| 11/06/2024 | $13.65 | $13.87 (1.61%) | $14.50 | $13.65 | 11,228 | $55.35 M |
| 11/05/2024 | $13.65 | $13.45 (-1.47%) | $13.67 | $13.45 | 526 | $53.68 M |
| 11/04/2024 | $13.04 | $13.75 (5.44%) | $13.75 | $12.89 | 25,000 | $54.87 M |
| 11/01/2024 | $13.72 | $13.44 (-2.04%) | $13.72 | $12.97 | 8,700 | $53.64 M |
| 10/31/2024 | $13.18 | $13.48 (2.28%) | $13.70 | $12.94 | 13,700 | $53.80 M |
| 10/30/2024 | $13.00 | $12.81 (-1.46%) | $13.20 | $12.60 | 1,700 | $51.12 M |
| 10/29/2024 | $12.99 | $12.88 (-0.85%) | $13.12 | $12.88 | 8,800 | $51.40 M |
| 10/28/2024 | $12.99 | $12.81 (-1.39%) | $13.00 | $12.50 | 7,600 | $51.12 M |
| 10/25/2024 | $12.91 | $13.00 (0.7%) | $13.09 | $12.89 | 6,900 | $51.88 M |
| 10/24/2024 | $12.77 | $13.09 (2.51%) | $13.10 | $12.51 | 5,511 | $52.24 M |
| 10/23/2024 | $13.10 | $12.95 (-1.15%) | $13.45 | $12.95 | 6,125 | $51.68 M |
| 10/22/2024 | $13.01 | $13.01 (0%) | $13.01 | $13.01 | 1,100 | $51.92 M |
| 10/21/2024 | $13.10 | $13.45 (2.67%) | $13.45 | $13.10 | 2,705 | $53.68 M |
| 10/18/2024 | $13.15 | $13.75 (4.56%) | $13.75 | $13.14 | 4,000 | $54.87 M |
| 10/17/2024 | $13.13 | $13.60 (3.58%) | $13.60 | $13.13 | 1,337 | $54.28 M |
| 10/16/2024 | $13.55 | $13.70 (1.11%) | $13.70 | $13.25 | 6,605 | $54.68 M |
| 10/15/2024 | $13.00 | $13.50 (3.85%) | $13.50 | $13.00 | 12,200 | $53.88 M |
| 10/14/2024 | $12.95 | $12.66 (-2.24%) | $13.00 | $12.66 | 5,000 | $50.52 M |
| 10/11/2024 | $12.95 | $12.62 (-2.55%) | $13.00 | $12.62 | 1,400 | $50.37 M |
| 10/10/2024 | $12.75 | $12.75 (0%) | $12.75 | $12.75 | 1,000 | $50.88 M |
| 10/09/2024 | $13.06 | $13.00 (-0.46%) | $13.06 | $13.00 | 1,800 | $51.88 M |
| 10/08/2024 | $13.15 | $13.12 (-0.23%) | $13.25 | $13.12 | 5,506 | $52.36 M |
| 10/07/2024 | $13.20 | $13.15 (-0.38%) | $13.25 | $13.15 | 6,100 | $52.48 M |
| 10/04/2024 | $13.25 | $13.25 (0%) | $13.25 | $13.25 | 224 | $52.88 M |
| 10/03/2024 | $13.25 | $13.25 (0%) | $13.25 | $13.25 | 635 | $52.88 M |
| 10/02/2024 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 8,100 | $52.48 M |
| 10/01/2024 | $13.15 | $13.39 (1.83%) | $13.39 | $13.15 | 11,700 | $53.44 M |
| 09/30/2024 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 1,234 | $52.48 M |
| 09/27/2024 | $13.50 | $13.50 (0%) | $13.50 | $13.50 | 200 | $53.88 M |