BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
9.25
-0.40 (-4.15%)
At close: Aug 15, 2025, 4:00 PM
9.11
-0.14 (-1.51%)
After-hours: Aug 15, 2025, 4:10 PM EDT
BayFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.70 | 9.75 | 9.25 | 9.25 | 9.25 | -4.15% | 14,886 |
| Aug 14, 2025 | 9.51 | 9.99 | 9.50 | 9.65 | 9.65 | -4.22% | 25,601 |
| Aug 13, 2025 | 9.51 | 10.13 | 9.51 | 10.08 | 10.08 | 7.87% | 8,833 |
| Aug 12, 2025 | 10.35 | 10.35 | 8.80 | 9.34 | 9.34 | -9.01% | 18,242 |
| Aug 11, 2025 | 11.90 | 11.90 | 10.25 | 10.27 | 10.27 | -13.74% | 6,015 |
| Aug 8, 2025 | 12.17 | 12.17 | 11.90 | 11.90 | 11.90 | -2.86% | 4,366 |
| Aug 7, 2025 | 12.26 | 12.33 | 12.25 | 12.25 | 12.25 | -0.41% | 4,798 |
| Aug 6, 2025 | 12.50 | 13.60 | 12.30 | 12.30 | 12.30 | - | 10,831 |
| Aug 5, 2025 | 13.25 | 13.25 | 12.15 | 12.30 | 12.30 | -5.75% | 16,390 |
| Aug 4, 2025 | 12.81 | 13.06 | 12.81 | 13.05 | 13.05 | 0.38% | 873 |
| Aug 1, 2025 | 12.91 | 13.20 | 12.75 | 13.00 | 13.00 | 2.44% | 24,926 |
| Jul 31, 2025 | 13.09 | 13.14 | 12.59 | 12.69 | 12.69 | -7.30% | 9,150 |
| Jul 30, 2025 | 14.82 | 14.82 | 13.65 | 13.69 | 13.69 | -9.64% | 34,163 |
| Jul 29, 2025 | 15.20 | 15.20 | 15.11 | 15.15 | 15.15 | -0.79% | 2,123 |
| Jul 28, 2025 | 15.02 | 15.28 | 14.81 | 15.27 | 15.27 | 5.34% | 1,892 |
| Jul 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.04% | 814 |
| Jul 24, 2025 | 14.58 | 15.11 | 14.58 | 14.95 | 14.95 | -1.58% | 4,152 |
| Jul 23, 2025 | 14.75 | 15.20 | 14.65 | 15.19 | 15.19 | 2.98% | 6,163 |
| Jul 22, 2025 | 14.75 | 15.00 | 14.75 | 14.75 | 14.75 | 0.14% | 3,249 |
| Jul 21, 2025 | 14.58 | 14.75 | 14.26 | 14.73 | 14.73 | 1.24% | 148,068 |
| Jul 18, 2025 | 14.35 | 14.55 | 14.35 | 14.55 | 14.55 | 2.03% | 6,501 |
| Jul 17, 2025 | 14.46 | 14.48 | 14.26 | 14.26 | 14.26 | -0.49% | 3,605 |
| Jul 16, 2025 | 14.32 | 14.60 | 14.31 | 14.33 | 14.33 | -1.85% | 5,890 |
| Jul 15, 2025 | 14.88 | 15.24 | 14.31 | 14.60 | 14.60 | -0.34% | 9,280 |
| Jul 14, 2025 | 14.60 | 14.80 | 14.37 | 14.65 | 14.65 | 1.95% | 18,946 |
| Jul 11, 2025 | 14.28 | 14.60 | 14.28 | 14.37 | 14.37 | -2.58% | 2,363 |
| Jul 10, 2025 | 14.26 | 14.88 | 14.26 | 14.75 | 14.75 | -1.93% | 6,907 |
| Jul 9, 2025 | 14.58 | 15.04 | 14.56 | 15.04 | 15.04 | 1.97% | 2,011 |
| Jul 8, 2025 | 14.75 | 15.37 | 14.75 | 14.75 | 14.75 | -3.66% | 2,880 |
| Jul 7, 2025 | 14.57 | 15.45 | 14.02 | 15.31 | 15.31 | 5.44% | 32,843 |
| Jul 3, 2025 | 14.69 | 14.81 | 14.52 | 14.52 | 14.52 | 1.89% | 6,946 |
| Jul 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% | 2,291 |
| Jul 1, 2025 | 14.38 | 15.21 | 14.24 | 14.45 | 14.45 | 3.21% | 76,508 |
| Jun 30, 2025 | 14.82 | 15.21 | 13.85 | 14.00 | 14.00 | -2.03% | 50,362 |
| Jun 27, 2025 | 14.15 | 14.29 | 14.11 | 14.29 | 14.29 | 2.00% | 6,930 |
| Jun 26, 2025 | 14.01 | 14.25 | 14.00 | 14.01 | 14.01 | -3.38% | 27,811 |
| Jun 25, 2025 | 14.34 | 14.95 | 14.25 | 14.50 | 14.50 | 3.13% | 4,112 |
| Jun 24, 2025 | 13.85 | 14.45 | 13.85 | 14.06 | 14.06 | 0.79% | 9,050 |
| Jun 23, 2025 | 13.85 | 13.99 | 13.76 | 13.95 | 13.95 | 0.72% | 8,910 |
| Jun 20, 2025 | 13.52 | 14.04 | 12.67 | 13.85 | 13.85 | -2.46% | 13,497 |
| Jun 18, 2025 | 14.99 | 14.99 | 13.88 | 14.20 | 14.20 | -6.27% | 17,343 |
| Jun 17, 2025 | 14.67 | 15.15 | 14.50 | 15.15 | 15.15 | 0.20% | 4,453 |
| Jun 16, 2025 | 14.50 | 15.40 | 14.50 | 15.12 | 15.12 | 0.53% | 12,079 |
| Jun 13, 2025 | 14.25 | 15.50 | 14.25 | 15.04 | 15.04 | 0.27% | 8,026 |
| Jun 12, 2025 | 14.51 | 15.50 | 13.55 | 15.00 | 15.00 | 0.67% | 5,370 |
| Jun 11, 2025 | 15.05 | 15.05 | 14.54 | 14.90 | 14.90 | 0.20% | 1,624 |
| Jun 10, 2025 | 15.22 | 15.22 | 14.10 | 14.87 | 14.87 | -2.81% | 19,770 |
| Jun 9, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 0.03% | 1,465 |
| Jun 6, 2025 | 15.11 | 15.30 | 15.10 | 15.30 | 15.30 | -0.75% | 1,794 |
| Jun 5, 2025 | 14.66 | 15.55 | 14.66 | 15.41 | 15.41 | 2.46% | 2,811 |