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 |