• SPX
  • $5,505.00
  • -0.71 %
  • -$39.59
  • DJI
  • $40,287.53
  • -0.93 %
  • -$377.49
  • N225
  • $40,063.79
  • -0.16 %
  • -$62.56
  • FTSE
  • $8,155.72
  • -0.6 %
  • -$49.17
  • IXIC
  • $17,726.94
  • -0.81 %
  • -$144.28

BayFirst Financial Corp. (BAFN) Charts

NASDAQ Currency in USD Disclaimer

$13.17

-$0.08(-0.6%)

$13.17
$13.17
  • 5 DAY PERFORMANCE

    +1.78%
  • 1 MONTH PERFORMANCE

    +17.48%
  • 3 MONTH PERFORMANCE

    +3.21%
  • 6 MONTH PERFORMANCE

    +14.52%
  • YEAR-TO-DATE PERFORMANCE

    +0.92%
  • 1 YEAR PERFORMANCE

    -2.44%

BayFirst Financial Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/19/2024 $13.17 $13.42   (1.9%) $13.42 $13.17 344 $53.56 M
07/18/2024 $13.50 $13.25   (-1.85%) $13.50 $13.21 8,072 $52.88 M
07/17/2024 $13.04 $13.20   (1.23%) $13.40 $13.04 22,078 $52.68 M
07/16/2024 $12.93 $13.24   (2.4%) $13.25 $12.41 23,988 $52.84 M
07/15/2024 $12.97 $12.52   (-3.47%) $13.00 $12.26 11,928 $49.97 M
07/11/2024 $12.19 $12.94   (6.15%) $13.06 $12.19 4,557 $51.64 M
07/10/2024 $12.00 $12.19   (1.58%) $12.19 $12.00 1,258 $48.65 M
07/09/2024 $12.03 $11.91   (-1%) $12.04 $11.89 3,408 $47.53 M
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 8,157 $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 $11.62 479 $46.37 M
06/27/2024 $11.31 $11.64   (2.92%) $11.64 $11.31 3,076 $46.45 M
06/25/2024 $11.55 $11.54   (-0.09%) $11.55 $11.50 869 $46.06 M
06/24/2024 $11.32 $11.55   (2.03%) $11.62 $11.32 7,950 $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 21,551 $44.82 M
06/18/2024 $11.28 $11.21   (-0.62%) $11.28 $11.15 32,163 $44.74 M
06/17/2024 $11.13 $11.37   (2.16%) $11.37 $11.13 8,781 $45.38 M
06/14/2024 $11.28 $11.20   (-0.71%) $11.28 $11.10 21,239 $44.70 M
06/13/2024 $11.20 $11.38   (1.61%) $11.40 $11.19 9,644 $45.42 M
06/12/2024 $11.51 $11.40   (-0.96%) $11.51 $11.40 13,043 $45.50 M
06/11/2024 $11.44 $11.45   (0.09%) $11.45 $11.38 9,382 $45.70 M
06/10/2024 $11.53 $11.43   (-0.87%) $11.57 $11.43 5,962 $45.62 M
06/07/2024 $11.65 $11.42   (-1.97%) $11.70 $11.42 13,171 $45.58 M
06/06/2024 $11.35 $11.50   (1.32%) $11.60 $11.35 18,610 $45.90 M
06/05/2024 $11.48 $11.35   (-1.13%) $11.48 $11.26 16,059 $45.30 M
06/04/2024 $11.37 $11.50   (1.14%) $11.55 $11.35 6,610 $45.90 M
06/03/2024 $11.25 $11.38   (1.16%) $11.60 $11.21 2,089 $45.42 M
05/31/2024 $11.68 $11.26   (-3.6%) $11.76 $11.20 10,016 $44.94 M
05/30/2024 $11.00 $11.14   (1.27%) $11.74 $11.00 19,592 $44.46 M
05/29/2024 $11.46 $11.35   (-0.96%) $11.48 $10.51 15,816 $45.30 M
05/28/2024 $11.25 $11.45   (1.78%) $11.71 $11.25 11,075 $45.70 M
05/24/2024 $11.71 $11.79   (0.68%) $11.80 $10.40 24,845 $47.05 M
05/23/2024 $12.30 $12.21   (-0.73%) $12.30 $12.21 4,076 $48.73 M
05/22/2024 $12.30 $12.29   (-0.08%) $12.30 $12.25 2,257 $49.05 M
05/21/2024 $12.26 $12.35   (0.73%) $12.35 $12.26 582 $49.29 M
05/20/2024 $12.35 $12.35   (0%) $12.35 $12.35 1,148 $49.29 M
05/17/2024 $12.35 $12.35   (0%) $12.50 $12.35 2,786 $49.29 M
05/16/2024 $12.62 $12.31   (-2.46%) $12.62 $12.25 6,348 $49.13 M
05/15/2024 $12.71 $12.66   (-0.39%) $12.71 $12.62 18,569 $50.52 M
05/14/2024 $12.80 $12.66   (-1.09%) $12.80 $12.63 1,161 $50.52 M
05/13/2024 $12.71 $12.66   (-0.39%) $12.80 $12.66 2,694 $50.52 M
05/10/2024 $12.81 $12.81   (0%) $12.81 $12.81 110 $51.12 M
05/09/2024 $12.81 $12.81   (0%) $12.81 $12.81 118 $51.12 M
05/08/2024 $12.68 $12.68   (0%) $12.68 $12.68 512 $50.60 M
05/07/2024 $12.62 $12.65   (0.24%) $12.75 $12.62 12,170 $50.49 M
05/06/2024 $12.81 $12.63   (-1.41%) $12.81 $12.63 2,257 $50.41 M
05/02/2024 $12.90 $12.80   (-0.78%) $12.90 $12.62 19,718 $51.08 M
05/01/2024 $12.88 $12.80   (-0.62%) $12.88 $12.63 14,732 $51.08 M
04/30/2024 $12.76 $12.88   (0.94%) $12.88 $12.76 759 $51.40 M
04/29/2024 $12.85 $12.78   (-0.54%) $12.85 $12.78 7,941 $51.00 M
04/26/2024 $12.83 $12.90   (0.55%) $12.90 $12.80 2,907 $51.48 M
04/25/2024 $12.85 $12.80   (-0.39%) $12.85 $12.80 1,187 $51.08 M
04/24/2024 $12.89 $12.85   (-0.31%) $12.90 $12.76 7,040 $51.28 M
04/23/2024 $12.85 $12.85   (0%) $12.85 $12.85 1,085 $51.28 M
04/22/2024 $12.80 $12.80   (0%) $12.85 $12.80 5,111 $51.08 M
04/19/2024 $12.76 $12.76   (0%) $12.76 $12.76 474 $50.92 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Log In


or

Continue with Google Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.