BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN
· Real-Time Price · USD
10.34
-0.04 (-0.34%)
At close: Oct 06, 2025, 12:34 PM
BAFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.31 | 10.40 | 10.05 | 10.38 | 10.38 | 2.87% | 3,200 |
| Oct 2, 2025 | 10.04 | 10.46 | 10.04 | 10.09 | 10.09 | 0.50% | 4,927 |
| Oct 1, 2025 | 10.38 | 10.75 | 10.04 | 10.04 | 10.04 | -4.02% | 5,000 |
| Sep 30, 2025 | 10.48 | 10.80 | 9.05 | 10.46 | 10.46 | 0.87% | 19,126 |
| Sep 29, 2025 | 10.55 | 11.34 | 10.37 | 10.37 | 10.37 | 16.52% | 62,549 |
| Sep 26, 2025 | 8.60 | 9.00 | 8.60 | 8.90 | 8.90 | 4.71% | 8,227 |
| Sep 25, 2025 | 8.40 | 8.59 | 8.40 | 8.50 | 8.50 | 0.12% | 4,700 |
| Sep 24, 2025 | 8.47 | 8.55 | 8.40 | 8.49 | 8.49 | 1.19% | 10,200 |
| Sep 23, 2025 | 8.42 | 8.50 | 8.35 | 8.39 | 8.39 | -0.36% | 7,826 |
| Sep 22, 2025 | 8.50 | 8.50 | 8.14 | 8.42 | 8.42 | -0.94% | 7,800 |
| Sep 19, 2025 | 8.49 | 8.51 | 8.49 | 8.50 | 8.50 | -1.16% | 1,617 |
| Sep 18, 2025 | 8.51 | 8.64 | 8.30 | 8.60 | 8.60 | 1.06% | 3,039 |
| Sep 17, 2025 | 8.78 | 8.78 | 8.30 | 8.51 | 8.51 | 6.37% | 5,400 |
| Sep 16, 2025 | 8.60 | 8.60 | 7.97 | 8.00 | 8.00 | -6.65% | 6,700 |
| Sep 15, 2025 | 8.49 | 8.68 | 8.49 | 8.57 | 8.57 | 1.42% | 2,026 |
| Sep 12, 2025 | 8.77 | 8.77 | 8.45 | 8.45 | 8.45 | -1.17% | 3,102 |
| Sep 11, 2025 | 8.40 | 8.64 | 8.40 | 8.55 | 8.55 | 0.71% | 1,300 |
| Sep 10, 2025 | 8.51 | 8.59 | 8.45 | 8.49 | 8.49 | 0.59% | 5,046 |
| Sep 9, 2025 | 8.80 | 8.80 | 8.27 | 8.44 | 8.44 | -5.70% | 1,249 |
| Sep 8, 2025 | 8.90 | 9.04 | 8.87 | 8.95 | 8.95 | -0.56% | 4,000 |
Page 1 of 63