Dark

BAFN
BayFirst Financial Corp. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:51 PM EDT

7.89USD+7.347%(+0.54)94,142

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:26:30 AM EDT

6.95USD-5.442%(-0.40)0

After-hours

Sep 29, 2026 4:01:30 PM EDT

6.57USD-9.621%(-0.70)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	7.2500	7.9500	7.2500	7.7600	+5.578%	94,142	0.000%
2026-10-01	6.7900	7.4500	6.4000	7.3500	+7.930%	82,709	+5.578%
2026-09-30	6.9000	7.0300	6.3200	6.8100	-5.548%	77,434	+13.950%
2026-09-29	6.4700	7.3300	6.2650	7.2100	+11.957%	201,741	+7.628%
2026-09-28	6.7100	7.1050	6.4200	6.4400	-5.224%	73,868	+20.497%
2026-09-25	7.3000	7.3000	6.5800	6.7950	-4.565%	204,639	+14.202%
2026-09-24	8.2500	8.3250	7.1200	7.1200	-14.320%	73,088	+8.989%
2026-09-23	8.9200	8.9300	8.2800	8.3100	-7.461%	71,128	-6.619%
2026-09-22	9.1000	9.1000	8.3501	8.9800	-0.883%	212,230	-13.586%
2026-09-21	9.3000	9.3500	8.5600	9.0600	-1.948%	264,602	-14.349%
2026-09-18	9.2000	9.3750	8.8200	9.2400	+2.212%	1,156,472	-16.017%
2026-09-17	9.2900	9.5000	8.8301	9.0400	-2.059%	392,180	-14.159%
2026-09-16	8.5751	9.2300	8.5751	9.2300	+5.727%	176,056	-15.926%
2026-09-15	8.7700	9.2800	8.4400	8.7300	-0.795%	89,545	-11.111%
2026-09-14	8.7500	9.2450	8.1500	8.8000	+0.571%	126,439	-11.818%
2026-09-11	8.2600	9.0000	8.2600	8.7500	+6.968%	125,462	-11.314%
2026-09-10	7.5000	8.4699	7.4100	8.1800	+9.358%	103,025	-5.134%
2026-09-09	7.5100	7.7850	7.1937	7.4800	-0.927%	116,934	+3.743%
2026-09-08	6.8200	7.5650	6.6900	7.5500	+11.029%	187,414	+2.781%
2026-09-04	7.0950	7.2700	6.7000	6.8000	-5.556%	136,003	+14.118%
2026-09-03	7.0500	7.4200	7.0400	7.2000	+0.139%	100,954	+7.778%
2026-09-02	7.0200	7.3800	6.7600	7.1900	+0.559%	74,115	+7.928%
2026-09-01	6.5201	7.7500	6.3900	7.1500	+10.000%	81,941	+8.531%
2026-08-31	6.5700	6.6300	6.3900	6.5000	-1.664%	32,964	+19.385%
2026-08-28	6.7100	6.7100	6.2500	6.6100	-1.856%	35,511	+17.398%
2026-08-27	7.1700	7.1700	6.7000	6.7350	-7.613%	39,906	+15.219%
2026-08-26	7.2800	7.5900	7.2500	7.2900	-1.085%	55,733	+6.447%
2026-08-25	7.5200	7.8113	6.8500	7.3700	-3.154%	52,253	+5.292%
2026-08-24	7.0000	7.6150	6.8611	7.6100	+4.104%	26,040	+1.971%
2026-08-21	7.3200	7.4200	6.6000	7.3100	-0.949%	10,025	+6.156%
2026-08-20	6.7600	7.7500	6.7600	7.3800	+8.053%	45,115	+5.149%
2026-08-19	6.5000	7.0000	6.5000	6.8300	+3.485%	11,027	+13.616%
2026-08-18	6.1600	6.6000	6.1600	6.6000	+8.197%	7,212	+17.576%
2026-08-17	6.3400	6.3800	6.1000	6.1000	-4.836%	25,393	+27.213%
2026-08-14	6.4052	6.5900	6.1701	6.4100	-0.774%	17,562	+21.061%
2026-08-13	6.2200	6.6250	6.2000	6.4600	+2.866%	28,301	+20.124%
2026-08-12	6.1500	6.4100	6.0300	6.2800	+0.641%	39,652	+23.567%
2026-08-11	6.3500	6.4350	6.1200	6.2400	-0.952%	21,462	+24.359%
2026-08-10	6.4250	6.4350	6.1501	6.3000	-0.631%	11,145	+23.175%
2026-08-07	6.7450	6.7450	6.2249	6.3400	-6.765%	18,653	+22.397%
2026-08-06	6.4800	6.9100	6.2475	6.8000	+9.062%	20,870	+14.118%
2026-08-05	6.2500	6.2500	6.0550	6.2350	+1.053%	25,508	+24.459%
2026-08-04	6.4300	6.5000	6.0100	6.1700	-2.835%	47,089	+25.770%
2026-08-03	6.5500	7.5900	6.2800	6.3500	-4.223%	46,444	+22.205%
2026-07-31	6.3650	7.1700	6.2500	6.6300	+7.282%	20,202	+17.044%
2026-07-30	6.1000	6.5700	6.1000	6.1800	+0.325%	20,675	+25.566%
2026-07-29	6.0800	6.4900	6.0800	6.1600	+0.654%	12,544	+25.974%
2026-07-28	6.1100	6.2000	5.9400	6.1200	0.000%	34,785	+26.797%
2026-07-27	5.9300	6.2950	5.9300	6.1200	+1.493%	8,906	+26.797%
2026-07-24	5.9300	6.5000	5.8800	6.0300	+4.325%	19,953	+28.690%
2026-07-23	5.7500	6.2100	5.6500	5.7800	+0.522%	66,052	+34.256%
2026-07-22	5.7700	5.9000	5.6050	5.7500	+1.770%	29,324	+34.957%
2026-07-21	5.7400	5.8000	5.6027	5.6500	-0.703%	5,790	+37.345%
2026-07-20	5.8900	5.8900	5.6000	5.6900	-0.524%	8,417	+36.380%
2026-07-17	5.5900	5.7500	5.5900	5.7200	-0.522%	2,050	+35.664%
2026-07-16	5.7914	5.8200	5.6100	5.7500	+0.701%	11,645	+34.957%
2026-07-15	5.5100	5.9000	5.5100	5.7100	+3.818%	19,121	+35.902%
2026-07-14	5.3850	5.8700	5.3850	5.5000	+1.852%	5,006	+41.091%
2026-07-13	5.3850	5.4300	5.3350	5.4000	-0.369%	15,764	+43.704%
2026-07-10	5.5500	5.7150	5.4200	5.4200	-4.576%	9,530	+43.173%
2026-07-09	5.4000	5.6799	5.2500	5.6799	+3.837%	23,164	+36.622%
2026-07-08	5.3400	5.5400	5.2044	5.4700	+1.673%	8,776	+41.865%
2026-07-07	5.6750	5.6750	5.2100	5.3800	-2.536%	16,865	+44.238%
2026-07-06	5.4600	5.9000	5.3100	5.5200	+2.412%	22,089	+40.580%
2026-07-02	5.3800	5.5500	5.2400	5.3900	+3.059%	7,901	+43.970%
2026-07-01	5.1350	5.4000	5.0401	5.2300	+4.600%	6,248	+48.375%
2026-06-30	4.8700	5.2650	4.8000	5.0000	+2.669%	20,000	+55.200%
2026-06-29	4.9000	4.9000	4.7000	4.8700	-2.405%	42,017	+59.343%
2026-06-26	4.6100	4.9900	4.6000	4.9900	+8.243%	55,989	+55.511%
2026-06-25	4.4700	4.7540	4.4700	4.6100	+1.319%	7,238	+68.330%
2026-06-24	4.2591	4.9200	4.2591	4.5500	-2.151%	14,854	+70.549%
2026-06-23	4.8300	4.8300	4.5500	4.6500	-5.488%	32,816	+66.882%
2026-06-22	4.8800	4.9700	4.8800	4.9200	-0.806%	6,870	+57.724%
2026-06-18	4.9600	5.0100	4.9101	4.9600	-1.392%	20,756	+56.452%
2026-06-17	4.9500	5.0800	4.9500	5.0300	+1.004%	31,167	+54.274%
2026-06-16	4.9600	5.0500	4.9500	4.9800	+0.606%	25,409	+55.823%
2026-06-15	5.1099	5.1100	4.9000	4.9500	-2.367%	27,622	+56.768%
2026-06-12	5.2501	5.3400	5.0700	5.0700	-3.977%	33,531	+53.057%
2026-06-11	5.5200	5.6200	5.2800	5.2800	-6.549%	28,703	+46.970%
2026-06-10	5.8300	5.8300	5.5100	5.6500	0.000%	13,942	+37.345%
2026-06-09	5.6900	5.7500	5.6500	5.6500	+1.619%	13,444	+37.345%
2026-06-08	5.6100	5.7800	5.4000	5.5600	+2.963%	9,008	+39.568%
2026-06-05	5.5200	5.5500	5.3800	5.4000	-0.552%	21,171	+43.704%
2026-06-04	5.6600	5.8047	5.4100	5.4300	-3.209%	31,115	+42.910%
2026-06-03	5.8900	5.8900	5.6000	5.6100	-3.442%	19,541	+38.324%
2026-06-02	6.0100	6.4800	5.8000	5.8100	-1.692%	27,460	+33.563%
2026-06-01	6.1900	6.4219	5.9100	5.9100	-4.754%	31,990	+31.303%
2026-05-29	6.2300	6.4400	6.1701	6.2050	+1.223%	13,367	+25.060%
2026-05-28	6.3000	6.3650	6.1300	6.1300	-2.776%	8,281	+26.591%
2026-05-27	6.2300	6.3999	6.1100	6.3050	0.000%	4,827	+23.077%
2026-05-26	6.3500	6.6000	6.1550	6.3050	-1.330%	28,325	+23.077%
2026-05-22	6.0400	6.4800	6.0201	6.3900	+2.981%	15,450	+21.440%
2026-05-21	6.0400	6.2600	6.0400	6.2050	+2.393%	24,911	+25.060%
2026-05-20	6.1600	6.1600	6.0600	6.0600	-0.165%	4,059	+28.053%
2026-05-19	6.3000	6.3000	6.0201	6.0700	-3.651%	10,297	+27.842%
2026-05-18	6.4500	6.5000	6.3000	6.3000	-2.928%	19,401	+23.175%
2026-05-15	6.5100	6.5825	6.4594	6.4900	-0.154%	30,317	+19.569%
2026-05-14	6.7400	6.8200	6.3687	6.5000	-4.271%	54,701	+19.385%
2026-05-13	6.8400	6.8400	6.4300	6.7900	-2.302%	32,643	+14.286%
2026-05-12	6.1400	7.0000	5.8550	6.9500	+5.303%	102,782	+11.655%
2026-05-11	7.0000	7.0000	6.5000	6.6000	-4.624%	125,403	+17.576%
2026-05-08	7.2100	7.3400	6.5400	6.9200	-3.528%	58,911	+12.139%
2026-05-07	7.2600	7.5100	7.0000	7.1731	-0.096%	113,781	+8.182%
2026-05-06	7.3200	8.1999	7.1500	7.1800	-0.278%	139,048	+8.078%
2026-05-05	6.9100	7.6700	6.4051	7.2000	+5.727%	115,737	+7.778%
2026-05-04	6.7400	7.1265	6.3400	6.8100	+6.907%	113,843	+13.950%
2026-05-01	6.4200	6.7808	5.5300	6.3700	-23.529%	631,586	+21.821%
2026-04-30	8.1800	8.4000	7.9000	8.3300	+4.125%	251,409	-6.843%
2026-04-29	8.7200	8.7200	7.7537	8.0000	0.000%	13,982	-3.000%
2026-04-28	8.2500	8.2500	7.8700	8.0000	-1.478%	20,270	-3.000%
2026-04-27	8.0700	8.9879	7.5001	8.1200	+1.500%	34,538	-4.433%
2026-04-24	8.2000	8.2000	7.5200	8.0000	-3.498%	39,224	-3.000%
2026-04-23	8.3100	8.5000	7.7025	8.2900	-2.241%	2,073	-6.393%
2026-04-22	7.9100	8.9864	7.9000	8.4800	+7.342%	27,443	-8.491%
2026-04-21	7.8300	7.9000	7.6600	7.9000	+1.282%	1,801	-1.772%
2026-04-20	7.7300	7.8000	7.5000	7.8000	-0.256%	2,945	-0.513%
2026-04-17	7.7500	7.8200	7.3601	7.8200	+4.826%	26,593	-0.767%
2026-04-16	7.4700	7.4700	7.2000	7.4600	+0.134%	12,723	+4.021%
2026-04-15	7.2500	7.5500	7.2500	7.4500	+2.596%	30,765	+4.161%
2026-04-14	7.1000	7.3400	7.0300	7.2615	+2.131%	10,486	+6.865%
2026-04-13	6.7300	7.1999	6.7300	7.1100	+3.644%	12,532	+9.142%
2026-04-10	6.7600	7.1472	6.7500	6.8600	+0.587%	6,473	+13.120%
2026-04-09	6.8400	7.0699	6.7100	6.8200	-0.438%	9,435	+13.783%
2026-04-08	6.6400	7.1500	6.6400	6.8500	+3.631%	9,010	+13.285%
2026-04-07	6.5154	6.8000	6.4600	6.6100	-3.363%	9,577	+17.398%
2026-04-06	6.9000	7.2450	6.5000	6.8400	+1.183%	7,835	+13.450%
2026-04-02	6.4300	6.9400	6.4300	6.7600	+4.482%	8,899	+14.793%
2026-04-01	6.3500	6.5550	6.3150	6.4700	+1.890%	24,781	+19.938%
2026-03-31	6.3500	6.3850	5.9601	6.3500	+3.758%	17,898	+22.205%
2026-03-30	6.3600	6.9400	6.0100	6.1200	-3.470%	13,204	+26.797%
2026-03-27	6.5700	6.5950	5.9501	6.3400	-2.611%	31,024	+22.397%
2026-03-26	6.3900	6.6000	5.9112	6.5100	+5.000%	16,893	+19.201%
2026-03-25	6.1000	6.2000	6.1000	6.2000	+3.161%	2,398	+25.161%
2026-03-24	5.9800	6.2000	5.7500	6.0100	+0.502%	28,800	+29.118%
2026-03-23	5.8600	6.1200	5.8000	5.9800	+2.048%	7,899	+29.766%
2026-03-20	5.8100	6.0000	5.7500	5.8600	-0.340%	15,680	+32.423%
2026-03-19	5.8000	5.8800	5.7600	5.8800	+1.906%	8,919	+31.973%
2026-03-18	6.1300	6.8900	5.6850	5.7700	-3.995%	112,177	+34.489%
2026-03-17	5.8500	6.1500	5.3400	6.0101	+13.828%	47,680	+29.116%
2026-03-16	5.6900	5.6900	4.8012	5.2800	-5.882%	14,650	+46.970%
2026-03-13	5.7400	5.9950	5.6100	5.6100	-4.915%	5,467	+38.324%
2026-03-12	5.5000	6.0000	5.2400	5.9000	+7.273%	9,084	+31.525%
2026-03-11	6.0700	6.0700	5.2300	5.5000	-8.027%	32,407	+41.091%
2026-03-10	5.8800	6.4299	5.8200	5.9800	+4.729%	9,780	+29.766%
2026-03-09	6.2450	6.3400	5.5450	5.7100	-9.652%	12,574	+35.902%
2026-03-06	6.3000	6.3500	6.1300	6.3200	+0.317%	8,029	+22.785%
2026-03-05	6.4100	6.4500	6.3000	6.3000	-1.254%	8,158	+23.175%
2026-03-04	6.5450	6.6000	6.3800	6.3800	+2.244%	13,139	+21.630%
2026-03-03	6.0600	6.5000	6.0600	6.2400	-5.023%	14,414	+24.359%
2026-03-02	6.5700	6.8799	6.5700	6.5700	-0.755%	14,684	+18.113%
2026-02-27	6.8900	6.9000	6.5301	6.6200	-4.058%	7,597	+17.221%
2026-02-26	6.8200	6.9000	6.5200	6.9000	-3.226%	9,566	+12.464%
2026-02-25	6.7000	7.1300	6.7000	7.1300	+7.867%	7,495	+8.836%
2026-02-24	6.6350	6.7500	6.6000	6.6100	-2.937%	5,512	+17.398%
2026-02-23	6.7500	6.8500	6.7300	6.8100	+0.889%	12,970	+13.950%
2026-02-20	7.0200	7.0200	6.7500	6.7500	-2.175%	10,668	+14.963%
2026-02-19	7.0000	7.2500	6.9001	6.9001	-2.126%	7,370	+12.462%
2026-02-18	6.7900	7.1600	6.7700	7.0500	-0.283%	3,082	+10.071%
2026-02-17	7.2600	7.2720	7.0700	7.0700	-5.859%	2,592	+9.760%
2026-02-13	7.3000	7.6246	6.8601	7.5100	+1.624%	19,251	+3.329%
2026-02-12	6.8300	7.4000	6.8000	7.3900	+6.331%	14,869	+5.007%
2026-02-11	7.0300	7.0500	6.9000	6.9500	-1.278%	9,997	+11.655%
2026-02-10	7.1900	7.3500	6.9000	7.0400	-3.164%	8,418	+10.227%
2026-02-09	6.8600	8.4400	6.7500	7.2700	+7.544%	75,044	+6.740%
2026-02-06	6.2800	6.9800	6.2800	6.7600	+4.482%	31,226	+14.793%
2026-02-05	6.4500	6.8750	6.4500	6.4700	-3.288%	7,649	+19.938%
2026-02-04	6.5900	6.6900	6.2200	6.6900	+0.602%	21,391	+15.994%
2026-02-03	6.6000	7.0399	6.3700	6.6500	-0.449%	24,845	+16.692%
2026-02-02	6.8500	7.0200	6.5500	6.6800	-1.909%	18,515	+16.168%
2026-01-30	6.8000	7.1000	6.5710	6.8100	+4.448%	59,153	+13.950%
2026-01-29	6.5905	6.5905	6.3150	6.5200	-4.118%	21,123	+19.018%
2026-01-28	6.3881	6.8000	6.3881	6.8000	+0.890%	1,855	+14.118%
2026-01-27	6.3518	6.8499	6.3518	6.7400	-1.173%	4,957	+15.134%
2026-01-26	6.6545	6.8200	6.4458	6.8200	+1.791%	4,104	+13.783%
2026-01-23	6.4600	6.8499	6.4600	6.7000	-0.741%	5,946	+15.821%
2026-01-22	6.5800	6.8000	6.5800	6.7500	+3.369%	9,803	+14.963%
2026-01-21	6.4000	6.7500	6.4000	6.5300	+7.049%	34,963	+18.836%
2026-01-20	6.0000	6.2499	6.0000	6.1000	+1.161%	19,357	+27.213%
2026-01-16	6.1400	6.1400	5.7200	6.0300	0.000%	18,554	+28.690%
2026-01-15	6.0600	6.2000	6.0000	6.0300	-1.471%	17,903	+28.690%
2026-01-14	6.2900	6.5618	6.1050	6.1200	-1.290%	24,077	+26.797%
2026-01-13	6.7600	6.7600	6.1300	6.2000	-8.148%	16,054	+25.161%
2026-01-12	7.4700	7.4700	6.5350	6.7500	-8.537%	22,163	+14.963%
2026-01-09	7.6000	7.6650	7.3500	7.3800	-2.510%	5,883	+5.149%
2026-01-08	7.7600	7.8250	7.5700	7.5700	-2.323%	12,118	+2.510%
2026-01-07	7.6900	7.8360	7.6900	7.7500	+0.389%	5,064	+0.129%
2026-01-06	8.0000	8.0000	7.7200	7.7200	-3.500%	3,980	+0.518%
2026-01-05	7.9300	8.0560	7.9000	8.0000	+1.652%	5,325	-3.000%
2026-01-02	7.7400	7.8700	7.5700	7.8700	+0.255%	4,167	-1.398%
2025-12-31	7.6000	7.8500	7.6000	7.8500	+1.721%	16,108	-1.146%
2025-12-30	7.7000	7.7250	7.5000	7.7172	+0.223%	15,277	+0.555%
2025-12-29	7.7500	7.8813	7.7000	7.7000	-1.282%	17,418	+0.779%
2025-12-26	7.8000	7.8990	7.7500	7.8000	-0.128%	6,252	-0.513%
2025-12-24	7.8100	7.8100	7.8100	7.8100	0.000%	430	-0.640%
2025-12-23	7.8130	7.8300	7.8100	7.8100	-1.637%	3,193	-0.640%
2025-12-22	7.9000	7.9900	7.8000	7.9400	+1.795%	5,810	-2.267%
2025-12-19	7.9900	7.9900	7.8000	7.8000	-1.887%	2,578	-0.513%
2025-12-18	7.9500	7.9999	7.9500	7.9500	+1.145%	2,101	-2.390%
2025-12-17	7.9800	7.9999	7.8500	7.8600	-0.506%	1,432	-1.272%
2025-12-16	7.8000	7.9525	7.8000	7.9000	-0.754%	3,781	-1.772%
2025-12-15	8.1000	8.1000	7.9500	7.9600	-1.728%	6,259	-2.513%
2025-12-12	8.1100	8.3300	8.1000	8.1000	+0.124%	6,869	-4.198%
2025-12-11	8.4900	8.4900	8.0187	8.0900	+0.497%	4,393	-4.079%
2025-12-10	7.9900	8.3000	7.9700	8.0500	+1.899%	22,731	-3.602%
2025-12-09	7.9700	7.9700	7.9000	7.9000	-0.579%	1,752	-1.772%
2025-12-08	7.9460	7.9460	7.9460	7.9460	-0.675%	647	-2.341%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+1.266%	785	-3.000%
2025-12-04	7.9900	8.0000	7.9000	7.9000	-0.629%	4,923	-1.772%
2025-12-03	7.9000	7.9500	7.9000	7.9500	+0.633%	5,412	-2.390%
2025-12-02	8.0000	8.0700	7.9000	7.9000	0.000%	5,166	-1.772%
2025-12-01	7.9900	8.0500	7.9000	7.9000	-0.378%	31,900	-1.772%
2025-11-28	7.9050	7.9300	7.9000	7.9300	+0.380%	1,306	-2.144%
2025-11-26	7.9000	7.9000	7.9000	7.9000	-1.250%	1,309	-1.772%
2025-11-25	7.9750	8.0000	7.9500	8.0000	0.000%	3,393	-3.000%
2025-11-24	7.9600	8.0000	7.9600	8.0000	+0.629%	616	-3.000%
2025-11-21	8.0000	8.0400	7.9500	7.9500	0.000%	4,428	-2.390%
2025-11-20	8.0900	8.0900	7.9500	7.9500	-1.731%	6,499	-2.390%
2025-11-19	8.1200	8.2000	7.9500	8.0900	-0.123%	10,908	-4.079%
2025-11-18	8.2500	8.3000	8.1000	8.1000	-0.308%	6,118	-4.198%
2025-11-17	8.3100	8.3100	8.1250	8.1250	-2.695%	2,411	-4.492%
2025-11-14	8.2000	8.3500	8.2000	8.3500	+0.602%	12,927	-7.066%
2025-11-13	8.5000	8.5000	8.2600	8.3000	+0.606%	1,321	-6.506%
2025-11-12	8.7500	8.7500	8.2500	8.2500	0.000%	1,737	-5.939%
2025-11-11	8.3100	8.3100	8.2500	8.2500	-1.079%	1,981	-5.939%
2025-11-10	8.3100	8.4000	8.0500	8.3400	+0.361%	8,082	-6.954%
2025-11-07	8.3603	8.6500	8.3000	8.3100	-0.717%	6,205	-6.619%
2025-11-06	8.2600	8.5100	8.2500	8.3700	-2.448%	5,267	-7.288%
2025-11-05	8.6200	8.7500	8.5000	8.5800	-0.809%	6,813	-9.557%
2025-11-04	8.3006	8.6500	7.7400	8.6500	-6.989%	21,026	-10.289%
2025-11-03	9.2478	9.5602	9.0000	9.3000	+4.494%	3,959	-16.559%
2025-10-31	9.1500	9.1700	8.9000	8.9000	-2.252%	4,451	-12.809%
2025-10-30	9.3400	9.3800	9.1000	9.1050	-6.107%	10,284	-14.772%
2025-10-29	9.6972	9.6972	9.6972	9.6972	+3.052%	674	-19.977%
2025-10-28	9.4000	9.4100	9.4000	9.4100	0.000%	1,872	-17.535%
2025-10-24	9.8029	9.8029	9.4100	9.4100	+1.183%	1,856	-17.535%
2025-10-23	9.8100	9.8100	9.3000	9.3000	-2.413%	1,084	-16.559%
2025-10-22	9.5700	9.6000	9.3400	9.5300	-1.345%	1,638	-18.573%
2025-10-21	9.4400	9.6599	9.3200	9.6599	+2.984%	1,041	-19.668%
2025-10-20	9.7300	10.1800	9.3800	9.3800	-1.367%	8,028	-17.271%
2025-10-17	9.5001	9.9650	9.5001	9.5100	-0.523%	2,223	-18.402%
2025-10-16	9.5100	9.7300	9.5000	9.5600	+0.632%	76,180	-18.828%
2025-10-15	9.8600	10.3800	9.5000	9.5000	+1.822%	3,472	-18.316%
2025-10-14	9.1500	9.5000	9.1500	9.3300	+0.865%	10,822	-16.827%
2025-10-13	9.7950	9.7950	9.2500	9.2500	-5.708%	8,724	-16.108%
2025-10-10	10.0100	10.0100	9.8100	9.8100	-1.900%	10,303	-20.897%
2025-10-09	10.2550	10.2550	10.0000	10.0000	-0.892%	21,660	-22.400%
2025-10-08	10.2300	10.2850	9.9100	10.0900	-1.561%	5,006	-23.092%
2025-10-07	10.1050	10.5200	9.9500	10.2500	-1.442%	26,350	-24.293%
2025-10-06	10.3100	10.4300	9.9000	10.4000	+0.241%	2,726	-25.385%
2025-10-03	10.3131	10.4000	10.0519	10.3750	+2.825%	3,199	-25.205%
2025-10-02	10.0400	10.4580	10.0400	10.0900	+0.498%	4,927	-23.092%
2025-10-01	10.3750	10.7500	10.0400	10.0400	-4.015%	4,964	-22.709%
2025-09-30	10.4800	10.8038	9.0500	10.4600	+0.868%	19,126	-25.813%
2025-09-29	10.5500	11.3400	10.3700	10.3700	+16.517%	62,549	-25.169%
2025-09-26	8.6000	9.0000	8.6000	8.9000	+4.706%	8,227	-12.809%
2025-09-25	8.4000	8.5850	8.4000	8.5000	+0.118%	4,664	-8.706%
2025-09-24	8.4700	8.5500	8.4000	8.4900	+1.192%	10,199	-8.598%
2025-09-23	8.4200	8.5000	8.3500	8.3900	-0.356%	7,826	-7.509%
2025-09-22	8.5000	8.5000	8.1376	8.4200	-0.941%	7,787	-7.838%
2025-09-19	8.4850	8.5075	8.4850	8.5000	-1.163%	1,617	-8.706%
2025-09-18	8.5100	8.6400	8.3000	8.6000	+1.058%	3,039	-9.767%
2025-09-17	8.7800	8.7800	8.3000	8.5100	+6.375%	5,395	-8.813%
2025-09-16	8.6044	8.6044	7.9700	8.0000	-6.651%	6,690	-3.000%
2025-09-15	8.4900	8.6805	8.4900	8.5700	+1.420%	2,026	-9.452%
2025-09-12	8.7700	8.7700	8.4500	8.4500	-1.170%	3,102	-8.166%
2025-09-11	8.4001	8.6350	8.4001	8.5500	+0.707%	1,289	-9.240%
2025-09-10	8.5100	8.5850	8.4500	8.4900	+0.592%	5,046	-8.598%
2025-09-09	8.8000	8.8000	8.2700	8.4400	-5.698%	1,249	-8.057%
2025-09-08	8.9000	9.0400	8.8700	8.9500	-0.556%	3,995	-13.296%
2025-09-05	9.1500	9.1500	8.8000	9.0000	+1.124%	9,868	-13.778%
2025-09-04	8.8100	8.9466	8.8000	8.9000	+1.022%	2,162	-12.809%
2025-09-03	9.0100	9.0100	8.7500	8.8100	+1.548%	4,543	-11.918%
2025-09-02	8.6000	8.7500	8.3600	8.6757	-3.817%	10,413	-10.555%
2025-08-29	9.2500	9.2500	9.0000	9.0200	-4.449%	6,265	-13.969%
2025-08-28	9.4800	10.1600	9.4400	9.4400	+0.747%	11,529	-17.797%
2025-08-27	9.3400	9.6700	8.9000	9.3700	+0.752%	11,519	-17.182%
2025-08-26	9.9900	9.9900	9.2244	9.3001	-3.225%	27,875	-16.560%
2025-08-25	8.0500	10.4900	7.9300	9.6100	+15.923%	88,346	-19.251%
2025-08-22	6.7000	8.4000	6.4000	8.2900	+25.038%	104,680	-6.393%
2025-08-21	7.6200	7.6500	6.6300	6.6300	-14.230%	46,463	+17.044%
2025-08-20	8.4472	8.4472	7.4062	7.7300	-8.629%	34,207	+0.388%
2025-08-19	8.8000	8.8429	8.4600	8.4600	-0.704%	11,471	-8.274%
2025-08-18	9.0700	9.2500	8.4900	8.5200	-7.892%	38,753	-8.920%
2025-08-15	9.7000	9.7500	9.2500	9.2500	-4.145%	14,886	-16.108%
2025-08-14	9.5100	9.9900	9.5000	9.6500	-4.216%	25,601	-19.585%
2025-08-13	9.5100	10.1300	9.5100	10.0747	+7.866%	8,833	-22.975%
2025-08-12	10.3500	10.3500	8.8000	9.3400	-9.011%	18,242	-16.916%
2025-08-11	11.9000	11.9000	10.2500	10.2650	-13.739%	6,015	-24.403%
2025-08-08	12.1700	12.1700	11.9000	11.9000	-2.857%	4,366	-34.790%
2025-08-07	12.2600	12.3300	12.2500	12.2500	-0.407%	4,798	-36.653%
2025-08-06	12.5000	13.6000	12.3000	12.3000	0.000%	10,831	-36.911%
2025-08-05	13.2500	13.2500	12.1500	12.3000	-5.747%	16,390	-36.911%
2025-08-04	12.8100	13.0600	12.8100	13.0500	+0.385%	873	-40.536%
2025-08-01	12.9100	13.2000	12.7500	13.0000	+2.443%	24,926	-40.308%
2025-07-31	13.0900	13.1400	12.5900	12.6900	-7.305%	9,150	-38.849%
2025-07-30	14.8200	14.8200	13.6450	13.6900	-9.637%	34,163	-43.316%
2025-07-29	15.2000	15.2000	15.1050	15.1500	-0.786%	2,123	-48.779%
2025-07-28	15.0200	15.2800	14.8100	15.2700	+5.336%	1,892	-49.181%
2025-07-25	14.4964	14.4964	14.4964	14.4964	-3.034%	814	-46.469%
2025-07-24	14.5844	15.1050	14.5844	14.9500	-1.580%	4,152	-48.094%
2025-07-23	14.7500	15.2000	14.6500	15.1900	+2.983%	6,163	-48.914%
2025-07-22	14.7500	14.9975	14.7500	14.7500	+0.136%	3,249	-47.390%
2025-07-21	14.5791	14.7500	14.2600	14.7300	+1.237%	148,068	-47.318%
2025-07-18	14.3500	14.5500	14.3500	14.5500	+2.034%	6,501	-46.667%
2025-07-17	14.4600	14.4800	14.2600	14.2600	-0.488%	3,605	-45.582%
2025-07-16	14.3200	14.6000	14.3050	14.3300	-1.849%	5,890	-45.848%
2025-07-15	14.8800	15.2400	14.3100	14.6000	-0.341%	9,280	-46.849%
2025-07-14	14.6000	14.8001	14.3700	14.6500	+1.949%	18,946	-47.031%
2025-07-11	14.2800	14.6000	14.2800	14.3700	-2.576%	2,363	-45.999%
2025-07-10	14.2600	14.8750	14.2600	14.7500	-1.928%	6,907	-47.390%
2025-07-09	14.5828	15.0400	14.5601	15.0400	+1.966%	2,011	-48.404%
2025-07-08	14.7500	15.3700	14.7500	14.7500	-3.658%	2,880	-47.390%
2025-07-07	14.5700	15.4500	14.0155	15.3100	+5.441%	32,843	-49.314%
2025-07-03	14.6900	14.8100	14.5200	14.5200	+1.894%	6,946	-46.556%
2025-07-02	14.2501	14.2501	14.2501	14.2501	-1.383%	2,291	-45.544%
2025-07-01	14.3800	15.2100	14.2400	14.4500	+3.214%	76,508	-46.298%
2025-06-30	14.8150	15.2100	13.8450	14.0000	-2.029%	50,362	-44.571%
2025-06-27	14.1500	14.2900	14.1100	14.2900	+1.999%	6,930	-45.696%
2025-06-26	14.0100	14.2500	14.0033	14.0100	-3.379%	27,811	-44.611%
2025-06-25	14.3400	14.9500	14.2500	14.5000	+3.129%	4,112	-46.483%
2025-06-24	13.8501	14.4450	13.8501	14.0600	+0.789%	9,050	-44.808%
2025-06-23	13.8500	13.9900	13.7600	13.9500	+0.721%	8,910	-44.373%
2025-06-20	13.5148	14.0400	12.6720	13.8501	-2.464%	13,497	-43.972%
2025-06-18	14.9900	14.9900	13.8800	14.2000	-6.271%	17,343	-45.352%
2025-06-17	14.6700	15.1500	14.5001	15.1500	+0.198%	4,453	-48.779%
2025-06-16	14.5000	15.4000	14.5000	15.1200	+0.532%	12,079	-48.677%
2025-06-13	14.2500	15.5000	14.2500	15.0400	+0.267%	8,026	-48.404%
2025-06-12	14.5100	15.5000	13.5479	15.0000	+0.671%	5,370	-48.267%
2025-06-11	15.0500	15.0500	14.5375	14.9000	+0.202%	1,624	-47.919%
2025-06-10	15.2200	15.2200	14.1000	14.8700	-2.810%	19,770	-47.814%
2025-06-09	14.8001	15.3000	14.8001	15.3000	+0.033%	1,465	-49.281%
2025-06-06	15.1100	15.2950	15.1000	15.2950	-0.746%	1,794	-49.264%
2025-06-05	14.6600	15.5500	14.6600	15.4100	+2.460%	2,811	-49.643%
2025-06-04	15.1500	16.0183	15.0300	15.0400	-1.956%	1,881	-48.404%
2025-06-03	15.6500	15.6500	14.6800	15.3400	+1.455%	3,044	-49.413%
2025-06-02	15.6300	15.6300	15.1200	15.1200	-7.239%	784	-48.677%
2025-05-30	16.0000	16.3500	16.0000	16.3000	+1.874%	2,813	-52.393%
2025-05-29	14.7900	16.1350	14.7900	16.0001	+7.311%	3,718	-51.500%
2025-05-28	14.9100	14.9100	14.9100	14.9100	-0.798%	1,546	-47.954%
2025-05-27	15.1900	15.1900	14.6000	15.0300	-0.066%	5,553	-48.370%
2025-05-23	15.5050	15.5050	15.0400	15.0400	+1.690%	864	-48.404%
2025-05-22	15.2000	15.2000	14.7900	14.7900	-2.697%	1,115	-47.532%
2025-05-20	15.7500	16.0000	15.2000	15.2000	+1.131%	1,494	-48.947%
2025-05-19	14.5000	15.0300	14.5000	15.0300	+0.334%	518	-48.370%
2025-05-16	15.5115	15.5115	14.9800	14.9800	-1.447%	1,698	-48.198%
2025-05-15	15.1500	15.3000	14.9000	15.2000	+0.132%	3,644	-48.947%
2025-05-14	15.4500	15.4500	15.1500	15.1800	-1.748%	5,140	-48.880%
2025-05-13	15.4500	15.4500	15.4500	15.4500	-0.355%	2,122	-49.773%
2025-05-12	15.8000	15.8000	15.1550	15.5050	-1.867%	2,550	-49.952%
2025-05-09	15.8000	15.9000	15.6400	15.8000	0.000%	4,842	-50.886%
2025-05-08	15.4500	16.5000	15.4150	15.8000	-3.893%	28,062	-50.886%
2025-05-07	15.8500	17.4500	15.8500	16.4400	+3.788%	42,410	-52.798%
2025-05-06	15.9700	16.3529	15.4796	15.8400	-1.000%	20,017	-51.010%
2025-05-05	15.7500	16.0000	15.7500	16.0000	+6.952%	1,149	-51.500%
2025-05-02	15.3200	15.3200	14.8800	14.9600	-1.837%	1,913	-48.128%
2025-05-01	15.0100	15.6100	15.0000	15.2400	+1.262%	11,435	-49.081%
2025-04-30	15.0800	15.0800	15.0500	15.0500	+0.412%	1,406	-48.439%
2025-04-29	14.9882	14.9882	14.9882	14.9882	+2.659%	884	-48.226%
2025-04-28	14.9000	15.7500	13.8500	14.6000	-0.311%	19,769	-46.849%
2025-04-25	15.5100	16.3506	14.6455	14.6455	-9.596%	3,936	-47.014%
2025-04-24	16.1000	16.5000	15.5795	16.2000	+1.887%	8,780	-52.099%
2025-04-23	16.4200	16.5000	15.9000	15.9000	-0.126%	9,836	-51.195%
2025-04-22	15.1600	16.9300	15.1600	15.9200	+11.868%	11,063	-51.256%
2025-04-21	13.8300	14.5200	13.7500	14.2311	+0.930%	6,554	-45.472%
2025-04-17	13.6000	14.1800	13.6000	14.1000	+3.297%	2,972	-44.965%
2025-04-16	13.5400	13.6500	13.5100	13.6500	+2.263%	2,220	-43.150%
2025-04-15	13.4500	13.4500	13.2700	13.3480	+0.664%	1,893	-41.864%
2025-04-14	13.9550	14.2500	13.1400	13.2600	-3.843%	15,175	-41.478%
2025-04-11	13.0000	13.7900	13.0000	13.7900	+3.840%	7,806	-43.727%
2025-04-10	14.0000	14.0000	13.2800	13.2800	-6.479%	4,043	-41.566%

.dark-mode .H9gDYf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H9gDYf{ color: #333333; background-color: white; border: 2px solid #333333; }BAFNBayFirst Financial Corp. Common Stockstock NASDAQ

BAFN
BayFirst Financial Corp. Common Stock
stock NASDAQ