-
5 DAY PERFORMANCE
+3.38% -
1 MONTH PERFORMANCE
-1.57% -
3 MONTH PERFORMANCE
+17.22% -
6 MONTH PERFORMANCE
+4.20% -
YEAR-TO-DATE PERFORMANCE
+0.69% -
1 YEAR PERFORMANCE
+2.10%
BayFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $13.21 | $13.38 (1.29%) | $13.95 | $12.98 | 26,630 | $53.40 M |
| 09/18/2024 | $13.70 | $13.37 (-2.41%) | $13.95 | $13.32 | 7,400 | $53.36 M |
| 09/17/2024 | $13.57 | $13.95 (2.8%) | $13.95 | $13.54 | 16,929 | $55.67 M |
| 09/16/2024 | $13.03 | $13.46 (3.3%) | $13.58 | $13.03 | 4,244 | $53.72 M |
| 09/13/2024 | $12.71 | $12.71 (0%) | $12.71 | $12.71 | 3,103 | $50.72 M |
| 09/12/2024 | $13.07 | $12.90 (-1.3%) | $13.29 | $12.80 | 6,002 | $51.48 M |
| 09/11/2024 | $13.38 | $13.08 (-2.24%) | $13.38 | $13.07 | 6,100 | $52.20 M |
| 09/10/2024 | $13.55 | $13.17 (-2.8%) | $13.55 | $13.17 | 1,433 | $52.56 M |
| 09/09/2024 | $13.54 | $13.30 (-1.77%) | $13.78 | $13.18 | 2,000 | $53.08 M |
| 09/06/2024 | $13.70 | $13.51 (-1.39%) | $13.75 | $13.51 | 2,913 | $53.92 M |
| 09/05/2024 | $13.42 | $13.70 (2.09%) | $13.91 | $13.27 | 13,425 | $54.68 M |
| 09/04/2024 | $13.54 | $13.72 (1.33%) | $13.99 | $13.54 | 11,701 | $54.76 M |
| 09/03/2024 | $13.42 | $13.89 (3.5%) | $14.01 | $13.40 | 8,000 | $55.43 M |
| 08/30/2024 | $13.80 | $13.89 (0.65%) | $13.97 | $13.80 | 1,900 | $55.43 M |
| 08/29/2024 | $13.93 | $13.70 (-1.65%) | $13.93 | $13.70 | 2,034 | $54.68 M |
| 08/28/2024 | $13.36 | $13.74 (2.84%) | $13.75 | $13.15 | 9,627 | $54.84 M |
| 08/27/2024 | $14.00 | $13.98 (-0.14%) | $14.00 | $13.35 | 1,700 | $55.79 M |
| 08/26/2024 | $13.63 | $14.00 (2.71%) | $14.09 | $13.63 | 3,000 | $55.87 M |
| 08/23/2024 | $13.32 | $14.07 (5.63%) | $14.50 | $13.16 | 22,700 | $56.15 M |
| 08/22/2024 | $13.40 | $13.33 (-0.52%) | $13.40 | $13.33 | 4,522 | $53.20 M |
| 08/21/2024 | $13.24 | $13.35 (0.83%) | $13.44 | $13.15 | 6,500 | $53.28 M |
| 08/20/2024 | $13.50 | $13.28 (-1.63%) | $13.50 | $13.10 | 11,926 | $53.00 M |
| 08/19/2024 | $13.17 | $13.35 (1.37%) | $13.50 | $13.15 | 8,546 | $53.28 M |
| 08/16/2024 | $13.10 | $13.13 (0.23%) | $13.23 | $13.05 | 4,020 | $52.40 M |
| 08/15/2024 | $13.09 | $13.10 (0.08%) | $13.30 | $13.05 | 8,240 | $52.28 M |
| 08/14/2024 | $13.29 | $13.00 (-2.18%) | $13.30 | $13.00 | 6,706 | $51.88 M |
| 08/13/2024 | $12.97 | $13.20 (1.77%) | $13.20 | $12.76 | 4,700 | $52.68 M |
| 08/12/2024 | $12.99 | $13.00 (0.08%) | $13.00 | $12.98 | 5,801 | $51.88 M |
| 08/09/2024 | $12.92 | $12.65 (-2.09%) | $12.95 | $12.65 | 4,000 | $50.48 M |
| 08/08/2024 | $12.56 | $12.57 (0.08%) | $12.65 | $12.47 | 2,400 | $50.17 M |
| 08/07/2024 | $12.95 | $12.60 (-2.7%) | $13.00 | $12.60 | 8,900 | $50.29 M |
| 08/06/2024 | $12.77 | $12.80 (0.23%) | $13.00 | $12.65 | 1,600 | $51.08 M |
| 08/05/2024 | $12.97 | $13.00 (0.23%) | $13.00 | $12.90 | 3,244 | $51.88 M |
| 08/02/2024 | $12.76 | $12.75 (-0.08%) | $12.76 | $12.75 | 1,125 | $50.88 M |
| 08/01/2024 | $13.00 | $12.92 (-0.62%) | $13.10 | $12.92 | 6,913 | $51.56 M |
| 07/31/2024 | $12.88 | $13.00 (0.93%) | $13.21 | $12.87 | 8,300 | $51.88 M |
| 07/30/2024 | $13.00 | $12.98 (-0.15%) | $13.10 | $12.93 | 6,900 | $51.80 M |
| 07/29/2024 | $12.97 | $12.91 (-0.46%) | $13.13 | $12.90 | 7,901 | $51.52 M |
| 07/26/2024 | $13.04 | $12.99 (-0.38%) | $13.04 | $12.99 | 4,400 | $51.84 M |
| 07/25/2024 | $12.76 | $13.05 (2.27%) | $13.40 | $12.76 | 3,900 | $52.08 M |
| 07/24/2024 | $12.95 | $12.90 (-0.39%) | $12.95 | $12.90 | 4,106 | $51.48 M |
| 07/23/2024 | $12.60 | $13.03 (3.41%) | $13.15 | $12.60 | 2,241 | $52.00 M |
| 07/22/2024 | $12.97 | $12.97 (0%) | $12.97 | $12.97 | 224 | |
| 07/19/2024 | $13.17 | $12.97 (-1.52%) | $13.17 | $12.97 | 524 | $51.76 M |
| 07/18/2024 | $13.50 | $13.25 (-1.85%) | $13.50 | $13.21 | 8,100 | $52.88 M |
| 07/17/2024 | $13.04 | $13.20 (1.23%) | $13.40 | $13.04 | 22,100 | $52.68 M |
| 07/16/2024 | $12.93 | $13.24 (2.4%) | $13.25 | $12.41 | 24,000 | $52.84 M |
| 07/15/2024 | $12.97 | $12.52 (-3.47%) | $13.00 | $12.26 | 11,928 | $49.97 M |
| 07/12/2024 | $12.94 | $12.94 (0%) | $12.94 | $12.94 | 300 | |
| 07/11/2024 | $12.19 | $12.94 (6.15%) | $13.06 | $12.19 | 4,600 | $51.64 M |
| 07/10/2024 | $12.00 | $12.19 (1.58%) | $12.19 | $12.00 | 1,300 | $48.65 M |
| 07/09/2024 | $12.03 | $11.91 (-1%) | $12.04 | $11.89 | 3,408 | $47.53 M |
| 07/08/2024 | $11.99 | $11.99 (0%) | $11.99 | $11.99 | 0 | |
| 07/05/2024 | $11.77 | $11.99 (1.87%) | $11.99 | $11.66 | 4,603 | $47.85 M |
| 07/03/2024 | $11.98 | $11.74 (-2%) | $11.98 | $11.74 | 845 | $46.85 M |
| 07/02/2024 | $11.65 | $11.82 (1.46%) | $11.91 | $11.64 | 8,200 | $47.17 M |
| 07/01/2024 | $11.64 | $11.63 (-0.09%) | $11.65 | $11.50 | 12,832 | $46.41 M |
| 06/28/2024 | $11.62 | $11.62 (0%) | $11.62 | $11.62 | 500 | $46.37 M |
| 06/27/2024 | $11.31 | $11.64 (2.92%) | $11.64 | $11.31 | 3,100 | $46.45 M |
| 06/26/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 0 | |
| 06/25/2024 | $11.55 | $11.54 (-0.09%) | $11.55 | $11.50 | 900 | $46.06 M |
| 06/24/2024 | $11.32 | $11.55 (2.03%) | $11.62 | $11.32 | 8,000 | $46.09 M |
| 06/21/2024 | $11.20 | $11.44 (2.14%) | $11.44 | $11.20 | 12,541 | $45.66 M |
| 06/20/2024 | $11.20 | $11.23 (0.27%) | $11.30 | $11.10 | 21,600 | $44.82 M |