5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
-8.84%
3 MONTH PERFORMANCE
-2.15%
6 MONTH PERFORMANCE
+11.98%
YEAR-TO-DATE PERFORMANCE
+13.16%
1 YEAR PERFORMANCE
+17.58%
BayFirst Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.08 | $15.05 (-0.2%) | $15.08 | $15.05 | 1,406 | $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 | 19,800 | $60.34 M |
| 04/25/2025 | $15.51 | $14.65 (-5.54%) | $16.35 | $14.65 | 3,936 | $67.88 M |
| 04/24/2025 | $16.10 | $16.20 (0.62%) | $16.50 | $15.58 | 8,800 | $75.06 M |
| 04/23/2025 | $16.42 | $15.90 (-3.17%) | $16.50 | $15.90 | 9,836 | $73.67 M |
| 04/22/2025 | $15.16 | $15.92 (5.01%) | $16.93 | $15.16 | 11,100 | $73.76 M |
| 04/21/2025 | $13.83 | $14.23 (2.89%) | $14.52 | $13.75 | 6,600 | $65.93 M |
| 04/17/2025 | $13.60 | $14.10 (3.68%) | $14.18 | $13.60 | 3,025 | $65.33 M |
| 04/16/2025 | $13.54 | $13.65 (0.81%) | $13.65 | $13.51 | 2,220 | $63.24 M |
| 04/15/2025 | $13.45 | $13.35 (-0.74%) | $13.45 | $13.27 | 1,967 | $61.85 M |
| 04/14/2025 | $13.96 | $13.26 (-5.01%) | $14.25 | $13.14 | 15,200 | $61.44 M |
| 04/11/2025 | $13.00 | $13.79 (6.08%) | $13.79 | $13.00 | 7,806 | $63.89 M |
| 04/10/2025 | $14.00 | $13.28 (-5.14%) | $14.00 | $13.28 | 4,043 | $61.53 M |
| 04/09/2025 | $14.81 | $14.20 (-4.12%) | $15.79 | $13.79 | 15,035 | $65.79 M |
| 04/08/2025 | $15.30 | $14.86 (-2.88%) | $15.53 | $14.55 | 7,103 | $68.85 M |
| 04/07/2025 | $14.62 | $14.98 (2.46%) | $15.40 | $14.62 | 11,500 | $69.40 M |
| 04/04/2025 | $16.30 | $14.89 (-8.65%) | $16.30 | $13.92 | 25,334 | $68.99 M |
| 04/03/2025 | $17.60 | $16.36 (-7.05%) | $17.60 | $15.60 | 15,100 | $75.80 M |
| 04/02/2025 | $17.40 | $16.61 (-4.54%) | $17.40 | $16.60 | 11,000 | $76.96 M |
| 04/01/2025 | $17.60 | $16.51 (-6.19%) | $17.60 | $16.00 | 17,019 | $76.49 M |
| 03/31/2025 | $17.28 | $16.73 (-3.18%) | $18.30 | $16.10 | 27,700 | $77.51 M |
| 03/28/2025 | $18.66 | $18.15 (-2.73%) | $18.90 | $18.10 | 23,700 | $84.09 M |
| 03/27/2025 | $19.00 | $18.83 (-0.89%) | $19.00 | $18.65 | 9,900 | $87.24 M |
| 03/26/2025 | $18.94 | $18.93 (-0.05%) | $18.94 | $18.65 | 3,736 | $87.71 M |
| 03/25/2025 | $18.45 | $18.65 (1.08%) | $18.80 | $18.41 | 5,942 | $86.41 M |
| 03/24/2025 | $19.00 | $18.60 (-2.11%) | $19.00 | $17.86 | 3,600 | $86.18 M |
| 03/21/2025 | $18.20 | $19.00 (4.4%) | $19.10 | $17.13 | 12,400 | $88.03 M |
| 03/20/2025 | $18.95 | $18.68 (-1.42%) | $19.17 | $18.30 | 8,500 | $86.55 M |
| 03/19/2025 | $18.60 | $19.00 (2.15%) | $19.10 | $18.60 | 5,445 | $88.03 M |
| 03/18/2025 | $19.60 | $19.03 (-2.91%) | $19.70 | $18.69 | 10,600 | $88.17 M |
| 03/17/2025 | $18.74 | $19.45 (3.79%) | $19.75 | $18.74 | 33,780 | $90.12 M |
| 03/14/2025 | $17.71 | $18.58 (4.91%) | $18.58 | $17.71 | 10,200 | $86.08 M |
| 03/13/2025 | $17.12 | $17.89 (4.5%) | $17.96 | $17.12 | 4,201 | $82.89 M |
| 03/12/2025 | $18.39 | $17.21 (-6.42%) | $18.39 | $17.21 | 8,300 | $79.74 M |
| 03/11/2025 | $18.04 | $17.68 (-2%) | $18.04 | $17.65 | 3,444 | $81.91 M |
| 03/10/2025 | $18.01 | $17.70 (-1.72%) | $18.14 | $17.17 | 4,624 | $82.01 M |
| 03/07/2025 | $18.26 | $18.30 (0.22%) | $18.60 | $18.10 | 5,755 | $84.79 M |
| 03/06/2025 | $19.15 | $18.37 (-4.07%) | $19.15 | $18.37 | 5,746 | $85.11 M |
| 03/05/2025 | $18.36 | $19.01 (3.54%) | $19.14 | $18.30 | 22,927 | $88.08 M |
| 03/04/2025 | $18.90 | $18.54 (-1.9%) | $18.90 | $18.27 | 6,809 | $85.90 M |
| 03/03/2025 | $18.44 | $18.64 (1.08%) | $18.81 | $18.31 | 7,638 | $86.36 M |
| 02/28/2025 | $18.04 | $18.46 (2.33%) | $18.49 | $18.00 | 5,323 | $85.53 M |
| 02/27/2025 | $18.75 | $18.10 (-3.47%) | $18.75 | $18.02 | 6,700 | $83.86 M |
| 02/26/2025 | $19.06 | $18.84 (-1.15%) | $19.06 | $18.58 | 2,042 | $87.29 M |
| 02/25/2025 | $18.64 | $18.95 (1.66%) | $18.95 | $18.50 | 6,811 | $87.80 M |
| 02/24/2025 | $17.12 | $18.70 (9.23%) | $18.80 | $17.12 | 11,937 | $86.64 M |
| 02/21/2025 | $18.48 | $18.33 (-0.81%) | $18.91 | $17.90 | 10,447 | $84.93 M |
| 02/20/2025 | $18.20 | $18.66 (2.53%) | $18.66 | $17.90 | 8,300 | $86.46 M |
| 02/19/2025 | $17.34 | $18.30 (5.54%) | $19.21 | $17.34 | 11,324 | $84.79 M |
| 02/18/2025 | $16.45 | $17.30 (5.17%) | $17.72 | $16.40 | 12,826 | $80.15 M |
| 02/14/2025 | $16.25 | $17.00 (4.62%) | $17.00 | $16.25 | 4,325 | $78.76 M |
| 02/13/2025 | $16.48 | $16.40 (-0.49%) | $16.81 | $16.40 | 4,500 | $75.98 M |
| 02/12/2025 | $16.34 | $16.50 (0.98%) | $17.00 | $16.33 | 5,400 | $76.45 M |
| 02/11/2025 | $16.30 | $16.64 (2.09%) | $16.64 | $16.30 | 3,643 | $77.10 M |
| 02/10/2025 | $16.97 | $16.97 (0%) | $16.97 | $16.30 | 3,500 | $78.62 M |
| 02/07/2025 | $16.71 | $16.99 (1.68%) | $16.99 | $16.54 | 2,244 | $78.72 M |
| 02/06/2025 | $16.31 | $16.84 (3.25%) | $18.00 | $16.30 | 30,114 | $78.02 M |
| 02/05/2025 | $15.80 | $16.10 (1.9%) | $16.40 | $15.67 | 9,300 | $74.59 M |
| 02/04/2025 | $15.96 | $15.96 (0%) | $15.96 | $15.96 | 700 | $73.95 M |
| 02/03/2025 | $15.23 | $15.93 (4.6%) | $16.00 | $15.23 | 8,100 | $73.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
