Dark

BAFN
BayFirst Financial Corp. Common Stock
stock NASDAQ

At Close

Jul 7, 2025 11:17:52 AM EDT

14.36USD-6.205%(-0.95)2,880

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.31)0

After-hours

Jul 7, 2025 4:34:30 PM EDT

16.30USD+13.510%(+1.94)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	14.5700	15.4500	14.0155	15.3100	+5.441%	32,843	0.000%
2025-07-03	14.6900	14.8100	14.5200	14.5200	+1.894%	6,946	+5.441%
2025-07-02	14.2501	14.2501	14.2501	14.2501	-1.383%	2,291	+7.438%
2025-07-01	14.3800	15.2100	14.2400	14.4500	+3.214%	76,508	+5.952%
2025-06-30	14.8150	15.2100	13.8450	14.0000	-2.029%	50,362	+9.357%
2025-06-27	14.1500	14.2900	14.1100	14.2900	+1.999%	6,930	+7.138%
2025-06-26	14.0100	14.2500	14.0033	14.0100	-3.379%	27,811	+9.279%
2025-06-25	14.3400	14.9500	14.2500	14.5000	+3.129%	4,112	+5.586%
2025-06-24	13.8501	14.4450	13.8501	14.0600	+0.789%	9,050	+8.890%
2025-06-23	13.8500	13.9900	13.7600	13.9500	+0.721%	8,910	+9.749%
2025-06-20	13.5148	14.0400	12.6720	13.8501	-2.464%	13,497	+10.541%
2025-06-18	14.9900	14.9900	13.8800	14.2000	-6.271%	17,343	+7.817%
2025-06-17	14.6700	15.1500	14.5001	15.1500	+0.198%	4,453	+1.056%
2025-06-16	14.5000	15.4000	14.5000	15.1200	+0.532%	12,079	+1.257%
2025-06-13	14.2500	15.5000	14.2500	15.0400	+0.267%	8,026	+1.795%
2025-06-12	14.5100	15.5000	13.5479	15.0000	+0.671%	5,370	+2.067%
2025-06-11	15.0500	15.0500	14.5375	14.9000	+0.202%	1,624	+2.752%
2025-06-10	15.2200	15.2200	14.1000	14.8700	-2.810%	19,770	+2.959%
2025-06-09	14.8001	15.3000	14.8001	15.3000	+0.033%	1,465	+0.065%
2025-06-06	15.1100	15.2950	15.1000	15.2950	-0.746%	1,794	+0.098%
2025-06-05	14.6600	15.5500	14.6600	15.4100	+2.460%	2,811	-0.649%
2025-06-04	15.1500	16.0183	15.0300	15.0400	-1.956%	1,881	+1.795%
2025-06-03	15.6500	15.6500	14.6800	15.3400	+1.455%	3,044	-0.196%
2025-06-02	15.6300	15.6300	15.1200	15.1200	-7.239%	784	+1.257%
2025-05-30	16.0000	16.3500	16.0000	16.3000	+1.874%	2,813	-6.074%
2025-05-29	14.7900	16.1350	14.7900	16.0001	+7.311%	3,718	-4.313%
2025-05-28	14.9100	14.9100	14.9100	14.9100	-0.798%	1,546	+2.683%
2025-05-27	15.1900	15.1900	14.6000	15.0300	-0.066%	5,553	+1.863%
2025-05-23	15.5050	15.5050	15.0400	15.0400	+1.690%	864	+1.795%
2025-05-22	15.2000	15.2000	14.7900	14.7900	-2.697%	1,115	+3.516%
2025-05-20	15.7500	16.0000	15.2000	15.2000	+1.131%	1,494	+0.724%
2025-05-19	14.5000	15.0300	14.5000	15.0300	+0.334%	518	+1.863%
2025-05-16	15.5115	15.5115	14.9800	14.9800	-1.447%	1,698	+2.203%
2025-05-15	15.1500	15.3000	14.9000	15.2000	+0.132%	3,644	+0.724%
2025-05-14	15.4500	15.4500	15.1500	15.1800	-1.748%	5,140	+0.856%
2025-05-13	15.4500	15.4500	15.4500	15.4500	-0.355%	2,122	-0.906%
2025-05-12	15.8000	15.8000	15.1550	15.5050	-1.867%	2,550	-1.258%
2025-05-09	15.8000	15.9000	15.6400	15.8000	0.000%	4,842	-3.101%
2025-05-08	15.4500	16.5000	15.4150	15.8000	-3.893%	28,062	-3.101%
2025-05-07	15.8500	17.4500	15.8500	16.4400	+3.788%	42,410	-6.873%
2025-05-06	15.9700	16.3529	15.4796	15.8400	-1.000%	20,017	-3.346%
2025-05-05	15.7500	16.0000	15.7500	16.0000	+6.952%	1,149	-4.313%
2025-05-02	15.3200	15.3200	14.8800	14.9600	-1.837%	1,913	+2.340%
2025-05-01	15.0100	15.6100	15.0000	15.2400	+1.262%	11,435	+0.459%
2025-04-30	15.0800	15.0800	15.0500	15.0500	+0.412%	1,406	+1.728%
2025-04-29	14.9882	14.9882	14.9882	14.9882	+2.659%	884	+2.147%
2025-04-28	14.9000	15.7500	13.8500	14.6000	-0.311%	19,769	+4.863%
2025-04-25	15.5100	16.3506	14.6455	14.6455	-9.596%	3,936	+4.537%
2025-04-24	16.1000	16.5000	15.5795	16.2000	+1.887%	8,780	-5.494%
2025-04-23	16.4200	16.5000	15.9000	15.9000	-0.126%	9,836	-3.711%
2025-04-22	15.1600	16.9300	15.1600	15.9200	+11.868%	11,063	-3.832%
2025-04-21	13.8300	14.5200	13.7500	14.2311	+0.930%	6,554	+7.581%
2025-04-17	13.6000	14.1800	13.6000	14.1000	+3.297%	2,972	+8.582%
2025-04-16	13.5400	13.6500	13.5100	13.6500	+2.263%	2,220	+12.161%
2025-04-15	13.4500	13.4500	13.2700	13.3480	+0.664%	1,893	+14.699%
2025-04-14	13.9550	14.2500	13.1400	13.2600	-3.843%	15,175	+15.460%
2025-04-11	13.0000	13.7900	13.0000	13.7900	+3.840%	7,806	+11.022%
2025-04-10	14.0000	14.0000	13.2800	13.2800	-6.479%	4,043	+15.286%
2025-04-09	14.8100	15.7918	13.7900	14.2000	-4.441%	15,035	+7.817%
2025-04-08	15.3000	15.5250	14.5500	14.8600	-0.801%	7,103	+3.028%
2025-04-07	14.6200	15.4000	14.6200	14.9800	+0.604%	11,491	+2.203%
2025-04-04	16.3000	16.3000	13.9200	14.8900	-8.985%	25,334	+2.821%
2025-04-03	17.6000	17.6000	15.6000	16.3600	-1.505%	15,071	-6.418%
2025-04-02	17.4000	17.4000	16.6000	16.6100	+0.606%	10,956	-7.827%
2025-04-01	17.6000	17.6000	16.0000	16.5100	-1.315%	17,019	-7.268%
2025-03-31	17.2800	18.3000	16.1000	16.7300	-7.824%	27,659	-8.488%
2025-03-28	18.6600	18.9004	18.1001	18.1500	-3.611%	23,682	-15.647%
2025-03-27	19.0000	19.0000	18.6501	18.8300	-0.528%	9,876	-18.694%
2025-03-26	18.9400	18.9400	18.6501	18.9300	+1.501%	3,736	-19.123%
2025-03-25	18.4497	18.8000	18.4101	18.6501	+0.269%	5,942	-17.909%
2025-03-24	19.0000	19.0000	17.8640	18.6000	-2.105%	3,554	-17.688%
2025-03-21	18.2000	19.1000	17.1332	19.0000	+1.713%	12,359	-19.421%
2025-03-20	18.9500	19.1700	18.3000	18.6800	-1.684%	8,457	-18.041%
2025-03-19	18.6000	19.1000	18.6000	19.0000	-0.158%	5,445	-19.421%
2025-03-18	19.6000	19.6999	18.6900	19.0300	-2.159%	10,586	-19.548%
2025-03-17	18.7400	19.7500	18.7400	19.4500	+4.682%	33,780	-21.285%
2025-03-14	17.7130	18.5800	17.7130	18.5800	+3.857%	10,157	-17.600%
2025-03-13	17.1200	17.9599	17.1200	17.8900	+3.951%	4,201	-14.421%
2025-03-12	18.3900	18.3900	17.2100	17.2100	-2.658%	8,258	-11.040%
2025-03-11	18.0400	18.0400	17.6501	17.6800	-0.113%	3,444	-13.405%
2025-03-10	18.0100	18.1400	17.1700	17.7000	-3.279%	4,624	-13.503%
2025-03-07	18.2600	18.6000	18.1000	18.3000	-0.381%	5,558	-16.339%
2025-03-06	19.1500	19.1500	18.3700	18.3700	-3.367%	5,746	-16.658%
2025-03-05	18.3600	19.1400	18.3000	19.0100	+2.535%	22,927	-19.463%
2025-03-04	18.9000	18.9000	18.2700	18.5400	-0.536%	6,809	-17.422%
2025-03-03	18.4400	18.8050	18.3100	18.6400	+0.975%	7,638	-17.865%
2025-02-28	18.0438	18.4900	18.0000	18.4600	+1.989%	5,323	-17.064%
2025-02-27	18.7500	18.7500	18.0200	18.1000	-3.928%	6,686	-15.414%
2025-02-26	19.0550	19.0550	18.5750	18.8400	-0.580%	2,042	-18.737%
2025-02-25	18.6400	18.9500	18.5000	18.9500	+1.337%	6,811	-19.208%
2025-02-24	17.1200	18.8000	17.1200	18.7000	+2.019%	11,937	-18.128%
2025-02-21	18.4800	18.9100	17.9000	18.3300	-1.768%	10,447	-16.476%
2025-02-20	18.2000	18.6600	17.9000	18.6600	+1.967%	8,286	-17.953%
2025-02-19	17.3400	19.2100	17.3400	18.3000	+5.780%	11,324	-16.339%
2025-02-18	16.4500	17.7200	16.4000	17.3000	+1.795%	12,826	-11.503%
2025-02-14	16.2500	16.9950	16.2500	16.9950	+3.628%	4,325	-9.915%
2025-02-13	16.4800	16.8100	16.4000	16.4000	-0.606%	4,452	-6.646%
2025-02-12	16.3400	17.0000	16.3300	16.5000	-0.812%	5,368	-7.212%
2025-02-11	16.3000	16.6350	16.3000	16.6350	-1.945%	3,643	-7.965%
2025-02-10	16.9700	16.9700	16.3000	16.9650	-0.147%	3,450	-9.755%
2025-02-07	16.7100	16.9900	16.5400	16.9900	+0.891%	2,244	-9.888%
2025-02-06	16.3100	18.0000	16.3000	16.8400	+4.596%	30,114	-9.086%
2025-02-05	15.8000	16.3999	15.6650	16.1000	+0.909%	9,275	-4.907%
2025-02-04	15.9550	15.9550	15.9550	15.9550	+0.157%	653	-4.043%
2025-02-03	15.2300	16.0000	15.2300	15.9300	+3.610%	8,089	-3.892%
2025-01-31	15.0000	15.7089	15.0000	15.3750	+0.490%	11,279	-0.423%
2025-01-30	14.9000	15.7500	14.5600	15.3000	-0.131%	2,571	+0.065%
2025-01-29	15.7500	15.7500	14.4074	15.3200	-0.841%	3,436	-0.065%
2025-01-28	15.3500	15.5000	15.0000	15.4500	-1.842%	12,072	-0.906%
2025-01-27	15.0000	15.7400	15.0000	15.7400	+4.585%	2,157	-2.732%
2025-01-24	15.0200	15.1450	14.7000	15.0500	-1.570%	4,528	+1.728%
2025-01-23	14.9300	15.3000	14.8000	15.2900	+1.730%	6,377	+0.131%
2025-01-22	15.7200	15.7200	14.7500	15.0300	-4.389%	6,006	+1.863%
2025-01-21	13.6100	17.5000	13.6100	15.7200	+14.328%	23,964	-2.608%
2025-01-17	13.1500	13.7500	13.1500	13.7499	+2.611%	5,970	+11.346%
2025-01-16	13.0700	13.4000	13.0700	13.4000	+0.601%	3,228	+14.254%
2025-01-15	13.2000	13.3700	13.1000	13.3200	+0.756%	2,421	+14.940%
2025-01-14	13.3400	13.4000	13.0000	13.2200	-0.974%	16,001	+15.809%
2025-01-13	13.2500	13.3500	12.9000	13.3500	+3.488%	5,299	+14.682%
2025-01-10	13.1519	13.1519	12.9001	12.9001	-3.659%	753	+18.681%
2025-01-08	13.4900	13.4900	13.1300	13.3900	+1.057%	1,907	+14.339%
2025-01-07	13.0200	13.4900	13.0200	13.2500	-1.414%	2,407	+15.547%
2025-01-06	13.0500	13.4400	13.0500	13.4400	+2.752%	4,347	+13.914%
2025-01-03	13.2654	13.2654	12.9000	13.0800	-0.381%	2,786	+17.049%
2025-01-02	13.0950	13.2700	13.0000	13.1300	-1.278%	3,791	+16.603%
2024-12-31	13.2400	13.3600	13.1750	13.3000	-1.408%	1,639	+15.113%
2024-12-30	12.9600	13.4900	12.9600	13.4900	0.000%	2,277	+13.491%
2024-12-27	12.9400	13.4900	12.9400	13.4900	+1.352%	2,872	+13.491%
2024-12-26	13.3000	13.3100	13.2900	13.3100	-0.225%	1,015	+15.026%
2024-12-24	13.2300	13.3400	13.2300	13.3400	+0.301%	562	+14.768%
2024-12-23	13.1000	13.3000	13.0000	13.3000	-0.820%	1,573	+15.113%
2024-12-20	13.6564	13.6564	12.4865	13.4100	-0.297%	4,909	+14.169%
2024-12-19	13.1500	13.4500	13.1500	13.4500	+2.986%	1,360	+13.829%
2024-12-18	13.2000	13.3900	13.0600	13.0600	-1.434%	5,286	+17.228%
2024-12-17	13.1500	13.6700	13.1500	13.2500	-0.226%	5,319	+15.547%
2024-12-16	13.5000	13.7500	13.1773	13.2800	+0.454%	11,554	+15.286%
2024-12-13	13.5000	13.5100	13.1500	13.2200	-2.074%	13,102	+15.809%
2024-12-12	13.4645	13.5000	13.1000	13.5000	+1.810%	12,201	+13.407%
2024-12-11	13.2000	13.5000	13.1000	13.2600	+0.379%	11,610	+15.460%
2024-12-10	13.2000	13.3000	13.0100	13.2100	+0.076%	15,196	+15.897%
2024-12-09	13.5900	13.6000	13.1000	13.2000	0.000%	6,605	+15.985%
2024-12-06	13.0000	13.2000	12.8425	13.2000	+2.884%	3,527	+15.985%
2024-12-05	13.1100	13.1300	12.4200	12.8300	-2.520%	5,459	+19.330%
2024-12-04	13.0800	13.2000	12.8500	13.1617	+2.585%	7,954	+16.322%
2024-12-03	13.1900	13.1900	12.8300	12.8300	-2.803%	1,728	+19.330%
2024-12-02	13.2500	13.2500	13.1900	13.2000	-0.377%	4,623	+15.985%
2024-11-29	13.1500	13.2500	13.1500	13.2500	0.000%	1,533	+15.547%
2024-11-27	13.2200	13.2500	13.1500	13.2500	-1.340%	1,512	+15.547%
2024-11-26	13.4900	13.5000	13.0000	13.4300	+3.387%	6,994	+13.999%
2024-11-25	13.2100	13.3400	12.9000	12.9900	-0.840%	5,996	+17.860%
2024-11-22	13.0000	13.4100	12.7750	13.1000	+1.946%	9,359	+16.870%
2024-11-21	11.9800	13.1700	11.9800	12.8500	-4.744%	4,917	+19.144%
2024-11-20	13.4900	13.5000	13.0000	13.4900	0.000%	10,136	+13.491%
2024-11-19	13.5760	13.9500	13.3500	13.4900	-0.148%	14,311	+13.491%
2024-11-18	13.5188	13.9500	13.5000	13.5100	-1.566%	3,878	+13.323%
2024-11-15	13.5163	13.7250	13.5163	13.7250	0.000%	1,147	+11.548%
2024-11-14	13.7250	13.7250	13.4616	13.7250	+0.182%	4,915	+11.548%
2024-11-13	13.6604	13.7500	13.6604	13.7000	-0.073%	4,208	+11.752%
2024-11-12	13.8900	15.0500	13.2250	13.7100	+2.085%	22,912	+11.670%
2024-11-11	13.8510	13.8510	13.4300	13.4300	-1.899%	9,557	+13.999%
2024-11-08	13.6500	13.7900	13.6200	13.6900	-0.146%	7,343	+11.833%
2024-11-07	13.7300	14.0550	13.7100	13.7100	-1.154%	6,890	+11.670%
2024-11-06	13.6500	14.5000	13.6500	13.8700	+3.123%	11,228	+10.382%
2024-11-05	13.6520	13.6671	13.4500	13.4500	-2.182%	526	+13.829%
2024-11-04	13.0400	13.7500	12.8880	13.7500	+2.307%	24,987	+11.345%
2024-11-01	13.7200	13.7200	12.9723	13.4400	-0.297%	8,685	+13.914%
2024-10-31	13.1800	13.7000	12.9400	13.4800	+5.230%	13,692	+13.576%
2024-10-30	13.0000	13.2000	12.6000	12.8100	-0.505%	1,691	+19.516%
2024-10-29	12.9900	13.1200	12.8750	12.8750	+0.507%	8,771	+18.913%
2024-10-28	12.9900	13.0000	12.5001	12.8100	-1.462%	7,599	+19.516%
2024-10-25	12.9100	13.0900	12.8900	13.0000	-0.688%	6,867	+17.769%
2024-10-24	12.7700	13.1000	12.5050	13.0900	+1.080%	5,511	+16.960%
2024-10-23	13.1000	13.4500	12.9500	12.9501	-0.460%	6,125	+18.223%
2024-10-22	13.0100	13.0100	13.0100	13.0100	-3.271%	1,081	+17.679%
2024-10-21	13.1000	13.4500	13.1000	13.4500	-2.181%	2,705	+13.829%
2024-10-18	13.1500	13.7499	13.1399	13.7499	+1.102%	3,987	+11.346%
2024-10-17	13.1250	13.6000	13.1250	13.6000	-0.730%	1,337	+12.574%
2024-10-16	13.5500	13.7000	13.2500	13.7000	+1.481%	6,605	+11.752%
2024-10-15	13.0000	13.5000	13.0000	13.5000	+6.635%	12,167	+13.407%
2024-10-14	12.9500	13.0000	12.6600	12.6600	+0.317%	4,971	+20.932%
2024-10-11	12.9500	13.0000	12.6200	12.6200	-1.020%	1,357	+21.315%
2024-10-10	12.7500	12.7500	12.7500	12.7500	-1.922%	957	+20.078%
2024-10-09	13.0600	13.0600	12.9999	12.9999	-0.915%	1,792	+17.770%
2024-10-08	13.1500	13.2457	13.1200	13.1200	-0.228%	5,506	+16.692%
2024-10-07	13.2000	13.2500	13.1500	13.1500	-0.755%	6,050	+16.426%
2024-10-03	13.2500	13.2500	13.2500	13.2500	+0.760%	635	+15.547%
2024-10-02	13.1500	13.1500	13.1500	13.1500	-1.792%	8,093	+16.426%
2024-10-01	13.1500	13.3900	13.1500	13.3900	+1.825%	11,673	+14.339%
2024-09-30	13.1500	13.1500	13.1500	13.1500	-2.593%	1,234	+16.426%
2024-09-27	13.5000	13.5000	13.5000	13.5000	0.000%	184	+13.407%
2024-09-26	13.2600	13.5994	13.2600	13.5000	+0.074%	6,494	+13.407%
2024-09-25	13.3000	13.5000	13.1296	13.4900	+2.508%	10,182	+13.491%
2024-09-24	13.3100	13.7000	13.1600	13.1600	+0.458%	18,826	+16.337%
2024-09-23	13.7000	13.7000	13.0400	13.1000	-1.873%	8,672	+16.870%
2024-09-20	13.3000	13.5500	13.2500	13.3500	+2.692%	6,998	+14.682%
2024-09-19	13.2100	13.9500	12.9800	13.0000	-2.767%	26,658	+17.769%
2024-09-18	13.7000	13.9506	13.3249	13.3700	-4.158%	7,391	+14.510%
2024-09-17	13.5700	13.9500	13.5350	13.9500	+3.640%	16,929	+9.749%
2024-09-16	13.0300	13.5800	13.0300	13.4600	+5.901%	4,244	+13.744%
2024-09-13	12.7100	12.7100	12.7100	12.7100	-1.473%	3,103	+20.456%
2024-09-12	13.0700	13.2850	12.8000	12.9000	-1.376%	6,002	+18.682%
2024-09-11	13.3800	13.3800	13.0700	13.0800	-0.683%	6,084	+17.049%
2024-09-10	13.5500	13.5500	13.1700	13.1700	-0.977%	1,433	+16.249%
2024-09-09	13.5400	13.7800	13.1800	13.3000	-1.554%	1,962	+15.113%
2024-09-06	13.7000	13.7500	13.5100	13.5100	-1.387%	2,913	+13.323%
2024-09-05	13.4200	13.9100	13.2650	13.7000	-0.146%	13,425	+11.752%
2024-09-04	13.5400	13.9900	13.5400	13.7200	-1.224%	11,701	+11.589%
2024-09-03	13.4200	14.0100	13.4000	13.8900	0.000%	7,970	+10.223%
2024-08-30	13.7950	13.9700	13.7950	13.8900	+1.388%	1,859	+10.223%
2024-08-29	13.9300	13.9300	13.6999	13.6999	-0.292%	2,034	+11.753%
2024-08-28	13.3600	13.7500	13.1500	13.7400	-1.717%	9,627	+11.426%
2024-08-27	14.0000	14.0000	13.3501	13.9800	-0.143%	1,679	+9.514%
2024-08-26	13.6250	14.0900	13.6250	14.0000	-0.498%	2,953	+9.357%
2024-08-23	13.3200	14.5000	13.1600	14.0700	+5.591%	22,687	+8.813%
2024-08-22	13.4000	13.4000	13.3250	13.3250	-0.187%	4,522	+14.897%
2024-08-21	13.2400	13.4425	13.1500	13.3500	+0.527%	6,486	+14.682%
2024-08-20	13.4986	13.4986	13.1000	13.2800	-0.524%	11,926	+15.286%
2024-08-19	13.1700	13.5000	13.1500	13.3500	+1.676%	8,546	+14.682%
2024-08-16	13.1000	13.2250	13.0500	13.1300	+0.229%	4,020	+16.603%
2024-08-15	13.0900	13.3000	13.0500	13.1000	+0.769%	8,240	+16.870%
2024-08-14	13.2900	13.3000	13.0000	13.0000	-1.515%	6,706	+17.769%
2024-08-13	12.9700	13.2000	12.7600	13.2000	+1.538%	4,653	+15.985%
2024-08-12	12.9900	13.0000	12.9800	13.0000	+2.767%	5,801	+17.769%
2024-08-09	12.9200	12.9500	12.6500	12.6500	+0.608%	3,988	+21.028%
2024-08-08	12.5600	12.6500	12.4700	12.5735	-0.210%	2,397	+21.764%
2024-08-07	12.9500	13.0000	12.6000	12.6000	-1.563%	8,882	+21.508%
2024-08-06	12.7700	13.0000	12.6450	12.8000	-1.538%	1,572	+19.609%
2024-08-05	12.9700	13.0000	12.9012	13.0000	+1.961%	3,244	+17.769%
2024-08-02	12.7600	12.7600	12.7500	12.7500	-1.316%	1,125	+20.078%
2024-08-01	13.0000	13.1000	12.9200	12.9200	-0.615%	6,913	+18.498%
2024-07-31	12.8750	13.2100	12.8678	13.0000	+0.150%	8,284	+17.769%
2024-07-30	13.0000	13.1000	12.9250	12.9805	+0.536%	6,896	+17.946%
2024-07-29	12.9668	13.1293	12.9000	12.9113	-0.606%	7,901	+18.578%
2024-07-26	13.0350	13.0400	12.9900	12.9900	-0.422%	4,357	+17.860%
2024-07-25	12.7601	13.4043	12.7601	13.0450	+1.124%	3,865	+17.363%
2024-07-24	12.9500	12.9500	12.9000	12.9000	-0.998%	4,106	+18.682%
2024-07-23	12.6000	13.1500	12.6000	13.0300	+0.463%	2,241	+17.498%
2024-07-19	13.1700	13.1700	12.9700	12.9700	-2.113%	524	+18.042%
2024-07-18	13.4999	13.4999	13.2100	13.2500	+0.379%	8,072	+15.547%
2024-07-17	13.0400	13.4000	13.0400	13.2000	-0.264%	22,078	+15.985%
2024-07-16	12.9300	13.2470	12.4100	13.2350	+5.677%	23,988	+15.678%
2024-07-15	12.9700	13.0000	12.2563	12.5240	-3.215%	11,928	+22.245%
2024-07-11	12.1900	13.0600	12.1900	12.9400	+6.153%	4,557	+18.315%
2024-07-10	12.0000	12.1900	12.0000	12.1900	+2.351%	1,258	+25.595%
2024-07-09	12.0250	12.0400	11.8903	11.9100	-0.666%	3,408	+28.547%
2024-07-05	11.7700	11.9900	11.6600	11.9899	+2.113%	4,603	+27.691%
2024-07-03	11.9800	11.9800	11.7418	11.7418	-0.662%	845	+30.389%
2024-07-02	11.6500	11.9134	11.6400	11.8200	+1.634%	8,157	+29.526%
2024-07-01	11.6400	11.6500	11.5024	11.6300	+0.086%	12,832	+31.642%
2024-06-28	11.6200	11.6200	11.6200	11.6200	-0.172%	479	+31.756%
2024-06-27	11.3100	11.6400	11.3100	11.6400	+0.867%	3,076	+31.529%
2024-06-25	11.5500	11.5500	11.5000	11.5400	-0.111%	869	+32.669%
2024-06-24	11.3200	11.6200	11.3200	11.5528	+0.986%	7,950	+32.522%
2024-06-21	11.2000	11.4400	11.2000	11.4400	+1.915%	10,138	+33.829%
2024-06-20	11.2000	11.3000	11.0950	11.2250	+0.134%	21,551	+36.392%
2024-06-18	11.2750	11.2800	11.1500	11.2100	-1.407%	32,163	+36.574%
2024-06-17	11.1300	11.3700	11.1300	11.3700	+1.518%	8,781	+34.653%
2024-06-14	11.2750	11.2750	11.1000	11.2000	-1.582%	21,239	+36.696%
2024-06-13	11.2000	11.4000	11.1900	11.3800	-0.175%	9,644	+34.534%
2024-06-12	11.5100	11.5100	11.4000	11.4000	-0.437%	13,043	+34.298%
2024-06-11	11.4400	11.4500	11.3750	11.4500	+0.175%	9,382	+33.712%
2024-06-10	11.5340	11.5700	11.4300	11.4300	+0.088%	5,962	+33.946%
2024-06-07	11.6500	11.7000	11.4200	11.4200	-0.696%	13,171	+34.063%
2024-06-06	11.3500	11.6000	11.3500	11.5000	+1.322%	18,610	+33.130%
2024-06-05	11.4800	11.4800	11.2600	11.3500	-1.304%	16,059	+34.890%
2024-06-04	11.3700	11.5500	11.3500	11.5000	+1.054%	6,610	+33.130%
2024-06-03	11.2490	11.6000	11.2100	11.3800	+1.066%	2,089	+34.534%
2024-05-31	11.6800	11.7600	11.2000	11.2600	+1.077%	10,016	+35.968%
2024-05-30	11.0000	11.7400	11.0000	11.1400	-1.850%	19,592	+37.433%
2024-05-29	11.4600	11.4815	10.5100	11.3500	-0.873%	15,816	+34.890%
2024-05-28	11.2500	11.7100	11.2500	11.4500	-2.884%	11,075	+33.712%
2024-05-24	11.7100	11.8000	10.4000	11.7900	-3.440%	24,845	+29.856%
2024-05-23	12.3000	12.3000	12.2100	12.2100	-0.651%	4,076	+25.389%
2024-05-22	12.3000	12.3000	12.2500	12.2900	-0.486%	2,257	+24.573%
2024-05-21	12.2632	12.3500	12.2632	12.3500	0.000%	582	+23.968%
2024-05-20	12.3500	12.3500	12.3500	12.3500	0.000%	1,148	+23.968%
2024-05-17	12.3500	12.5000	12.3500	12.3500	+0.325%	2,786	+23.968%
2024-05-16	12.6200	12.6200	12.2500	12.3100	-2.765%	6,348	+24.370%
2024-05-15	12.7100	12.7100	12.6200	12.6600	0.000%	18,569	+20.932%
2024-05-14	12.8000	12.8000	12.6326	12.6600	0.000%	1,161	+20.932%
2024-05-13	12.7100	12.7982	12.6600	12.6600	-1.171%	2,694	+20.932%
2024-05-10	12.8100	12.8100	12.8100	12.8100	0.000%	110	+19.516%
2024-05-09	12.8100	12.8100	12.8100	12.8100	+1.025%	118	+19.516%
2024-05-08	12.6800	12.6800	12.6800	12.6800	+0.237%	512	+20.741%
2024-05-07	12.6200	12.7500	12.6200	12.6500	+0.158%	12,170	+21.028%
2024-05-06	12.8100	12.8100	12.6300	12.6300	-1.328%	2,257	+21.219%
2024-05-02	12.9000	12.9000	12.6200	12.8000	0.000%	19,718	+19.609%
2024-05-01	12.8750	12.8750	12.6340	12.8000	-0.621%	14,732	+19.609%
2024-04-30	12.7600	12.8800	12.7600	12.8800	+0.782%	759	+18.866%
2024-04-29	12.8500	12.8500	12.7800	12.7800	-0.930%	7,941	+19.797%
2024-04-26	12.8250	12.9000	12.8000	12.9000	+0.781%	2,907	+18.682%
2024-04-25	12.8500	12.8500	12.8000	12.8000	-0.389%	1,187	+19.609%
2024-04-24	12.8891	12.9000	12.7600	12.8500	0.000%	7,040	+19.144%
2024-04-23	12.8500	12.8500	12.8500	12.8500	+0.391%	1,085	+19.144%
2024-04-22	12.8000	12.8500	12.8000	12.8000	+0.313%	5,111	+19.609%
2024-04-19	12.7600	12.7600	12.7600	12.7600	+0.790%	474	+19.984%
2024-04-18	12.7400	12.7600	12.6500	12.6600	-1.094%	10,699	+20.932%
2024-04-17	12.7000	12.8000	12.6692	12.8000	0.000%	23,713	+19.609%
2024-04-16	12.7900	12.8001	12.7500	12.8000	+1.106%	8,276	+19.609%
2024-04-15	12.7500	12.7501	12.6600	12.6600	-0.706%	3,020	+20.932%
2024-04-12	12.9732	12.9732	12.7500	12.7500	+0.394%	21,598	+20.078%
2024-04-11	12.7300	12.7500	12.7000	12.7000	-0.314%	20,798	+20.551%
2024-04-10	12.7400	12.7400	12.7400	12.7400	-1.925%	325	+20.173%
2024-04-09	12.9900	12.9900	12.9900	12.9900	+1.723%	1,098	+17.860%
2024-04-04	12.8500	12.8500	12.7700	12.7700	-1.694%	15,237	+19.890%
2024-04-02	12.9500	12.9900	12.7400	12.9900	-1.516%	953	+17.860%
2024-04-01	13.0000	13.1900	13.0000	13.1900	+1.853%	911	+16.073%
2024-03-28	12.8900	12.9500	12.8900	12.9500	+0.543%	673	+18.224%
2024-03-27	12.9500	13.0400	12.8001	12.8800	0.000%	14,529	+18.866%
2024-03-26	13.4500	13.4500	12.8500	12.8800	-0.770%	1,427	+18.866%
2024-03-22	12.9024	12.9800	12.8300	12.9800	+0.620%	7,120	+17.951%
2024-03-21	12.7300	12.9500	12.7300	12.9000	+2.789%	6,601	+18.682%
2024-03-20	12.5500	12.5500	12.5500	12.5500	-0.476%	2,125	+21.992%
2024-03-19	12.5500	12.6100	12.5478	12.6100	+0.238%	11,051	+21.412%
2024-03-18	12.8965	12.8965	12.5800	12.5800	+0.239%	1,033	+21.701%
2024-03-15	12.8000	13.0000	12.5500	12.5500	-1.945%	11,779	+21.992%
2024-03-14	12.6000	12.9750	12.6000	12.7990	+1.903%	4,736	+19.619%
2024-03-12	13.7500	13.7500	12.5600	12.5600	-3.310%	2,327	+21.895%
2024-03-07	12.9870	13.0000	12.9870	12.9900	-0.150%	2,460	+17.860%
2024-03-06	12.5700	13.0095	12.5700	13.0095	+3.661%	672	+17.683%
2024-03-05	13.9500	13.9500	12.5500	12.5500	-1.569%	573	+21.992%
2024-03-04	12.6700	12.7500	12.5337	12.7500	-2.672%	2,182	+20.078%
2024-02-29	14.0000	14.0000	12.8000	13.1000	+0.924%	6,733	+16.870%
2024-02-28	12.6700	12.9800	12.6700	12.9800	+2.366%	933	+17.951%
2024-02-27	13.0000	13.0000	12.6700	12.6800	+0.079%	4,027	+20.741%
2024-02-26	12.6800	12.6800	12.6700	12.6700	0.000%	443	+20.837%
2024-02-23	12.7300	13.0052	12.6650	12.6700	-0.627%	23,741	+20.837%
2024-02-22	12.7500	12.7500	12.7500	12.7500	+1.190%	332	+20.078%
2024-02-21	12.6000	12.9750	12.6000	12.6000	0.000%	860	+21.508%
2024-02-20	12.6000	12.6000	12.6000	12.6000	-1.176%	599	+21.508%
2024-02-16	12.7500	12.7500	12.7400	12.7500	-0.118%	1,507	+20.078%
2024-02-15	12.6300	12.7650	12.6300	12.7650	+1.149%	1,131	+19.937%
2024-02-14	12.6200	12.6200	12.6200	12.6200	+0.159%	107	+21.315%
2024-02-13	12.7545	13.0547	12.6000	12.6000	-2.778%	27,178	+21.508%
2024-02-12	12.9600	12.9600	12.9600	12.9600	+0.310%	298	+18.133%
2024-02-09	12.8000	12.9200	12.8000	12.9200	+1.732%	1,937	+18.498%
2024-02-08	12.7000	12.8500	12.7000	12.7000	-3.053%	4,383	+20.551%
2024-02-07	12.9543	13.1000	12.9543	13.1000	+0.769%	2,230	+16.870%
2024-02-06	13.1449	13.2300	12.5250	13.0000	-0.915%	12,320	+17.769%
2024-02-05	13.0000	13.2500	13.0000	13.1200	-2.381%	8,261	+16.692%
2024-02-02	12.8500	13.4400	12.8400	13.4400	+5.827%	6,625	+13.914%
2024-02-01	12.0422	12.7000	12.0422	12.7000	+0.874%	2,312	+20.551%
2024-01-31	12.6900	12.8800	12.5600	12.5900	+3.112%	10,389	+21.604%
2024-01-30	12.8500	12.8500	11.8300	12.2100	-3.478%	1,323	+25.389%
2024-01-29	11.8800	12.6500	11.8800	12.6500	+11.454%	3,558	+21.028%
2024-01-26	11.3000	11.7050	11.2700	11.3500	+0.799%	129,011	+34.890%
2024-01-25	12.0000	12.3435	11.2600	11.2600	-11.408%	55,126	+35.968%
2024-01-24	11.6700	12.7100	11.6500	12.7100	+8.632%	4,525	+20.456%
2024-01-23	11.7000	11.7100	11.7000	11.7000	+1.474%	1,947	+30.855%
2024-01-22	11.7500	11.8000	11.5300	11.5300	+0.261%	1,369	+32.784%
2024-01-19	11.2500	11.5000	11.2500	11.5000	+2.404%	47,841	+33.130%
2024-01-18	11.9500	11.9700	11.1100	11.2300	-5.868%	60,713	+36.331%
2024-01-17	12.6800	13.0900	11.8700	11.9300	-5.989%	13,792	+28.332%
2024-01-16	12.7600	12.7600	12.6500	12.6900	-0.549%	3,225	+20.646%
2024-01-12	12.7600	12.7600	12.7600	12.7600	0.000%	280	+19.984%
2024-01-11	12.6800	12.7600	12.6800	12.7600	+0.870%	1,096	+19.984%
2024-01-10	12.6700	12.7000	12.6500	12.6500	-2.692%	1,779	+21.028%
2024-01-09	13.0000	13.0000	12.6500	13.0000	0.000%	31,313	+17.769%
2024-01-08	12.9900	13.4300	12.9900	13.0000	+2.201%	2,955	+17.769%
2024-01-05	13.0000	13.1300	12.6100	12.7200	-2.154%	11,086	+20.362%
2024-01-04	13.0000	13.0000	13.0000	13.0000	-1.887%	982	+17.769%
2024-01-03	12.8500	13.4000	12.8500	13.2500	-5.222%	5,076	+15.547%
2024-01-02	13.9800	13.9800	13.9800	13.9800	+7.167%	274	+9.514%
2023-12-29	13.1800	13.1800	13.0000	13.0450	+0.423%	4,436	+17.363%
2023-12-28	13.0000	13.0000	12.9900	12.9900	-0.840%	6,511	+17.860%
2023-12-27	12.8000	13.1000	12.8000	13.1000	+0.769%	1,626	+16.870%
2023-12-26	13.0000	13.0000	13.0000	13.0000	+4.000%	531	+17.769%
2023-12-22	12.6400	12.6400	12.1300	12.5000	-1.186%	1,476	+22.480%
2023-12-21	12.6500	12.6500	12.6500	12.6500	+0.397%	1,018	+21.028%
2023-12-20	12.6999	13.1800	12.0500	12.6000	+2.522%	11,446	+21.508%

.dark-mode .TkYrhp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TkYrhp{ color: #333333; background-color: white; border: 2px solid #333333; }BAFNBayFirst Financial Corp. Common Stockstock NASDAQ

BAFN
BayFirst Financial Corp. Common Stock
stock NASDAQ