BayFirst Financial Corp. (BAFN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BAFN Historical Return
If you invested $1000 in BayFirst Financial Corp. (BAFN) since IPO date, it would be worth $478.72 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $304.08, while $1000 invested 1 year ago would be worth $881.79. This corresponds to total returns of -52.13%, -69.59%, -11.82%, respectively, with annualized returns of -10.33%, -21.19%, -11.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BAFN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.32 | 7.31 | 7.31 | 7.42 | 6.6 | 10,024 |
| August 20, 2026 | 6.76 | 7.38 | 7.38 | 7.75 | 6.76 | 45,114 |
| August 19, 2026 | 6.83 | 6.83 | 6.83 | 7 | 6.6 | 10,961 |
| August 18, 2026 | 6.26 | 6.6 | 6.6 | 6.6 | 6.19 | 7,110 |
| August 17, 2026 | 6.34 | 6.1 | 6.1 | 6.38 | 6.1 | 25,393 |
| August 14, 2026 | 6.41 | 6.41 | 6.41 | 6.59 | 6.17 | 17,561 |
| August 13, 2026 | 6.34 | 6.46 | 6.46 | 6.63 | 6.34 | 28,073 |
| August 12, 2026 | 6.19 | 6.28 | 6.28 | 6.28 | 6.1 | 39,538 |
| August 11, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.12 | 21,361 |
| August 10, 2026 | 6.43 | 6.3 | 6.3 | 6.44 | 6.15 | 11,144 |
| August 07, 2026 | 6.45 | 6.34 | 6.34 | 6.5 | 6.22 | 18,495 |
| August 06, 2026 | 6.48 | 6.8 | 6.8 | 6.91 | 6.25 | 20,869 |
| August 05, 2026 | 6.25 | 6.24 | 6.24 | 6.25 | 6.06 | 25,507 |
| August 04, 2026 | 6.43 | 6.17 | 6.17 | 6.5 | 6.01 | 47,088 |
| August 03, 2026 | 6.55 | 6.35 | 6.35 | 7.59 | 6.28 | 46,443 |
| July 31, 2026 | 6.37 | 6.63 | 6.63 | 7.17 | 6.25 | 19,692 |
| July 30, 2026 | 6.1 | 6.18 | 6.18 | 6.57 | 6.1 | 20,674 |
| July 29, 2026 | 6.08 | 6.16 | 6.16 | 6.49 | 6.08 | 12,544 |
| July 28, 2026 | 6.11 | 6.12 | 6.12 | 6.2 | 5.94 | 34,519 |
| July 27, 2026 | 5.93 | 6.12 | 6.12 | 6.3 | 5.93 | 8,903 |
| July 23, 2026 | 5.75 | 5.78 | 5.78 | 6.21 | 5.65 | 66,052 |
| July 22, 2026 | 5.77 | 5.75 | 5.75 | 5.9 | 5.61 | 29,418 |
| July 21, 2026 | 5.74 | 5.65 | 5.65 | 5.79 | 5.6 | 5,718 |
| July 20, 2026 | 5.89 | 5.69 | 5.69 | 5.89 | 5.6 | 8,417 |
| July 17, 2026 | 5.59 | 5.72 | 5.72 | 5.75 | 5.59 | 2,049 |
| July 16, 2026 | 5.79 | 5.75 | 5.75 | 5.82 | 5.61 | 11,639 |
| July 15, 2026 | 5.79 | 5.71 | 5.71 | 5.9 | 5.68 | 18,663 |
| July 14, 2026 | 5.39 | 5.5 | 5.5 | 5.87 | 5.39 | 5,018 |
| July 13, 2026 | 5.39 | 5.4 | 5.4 | 5.43 | 5.34 | 15,764 |
| July 10, 2026 | 5.55 | 5.42 | 5.42 | 5.72 | 5.42 | 9,530 |
| July 09, 2026 | 5.4 | 5.68 | 5.68 | 5.68 | 5.25 | 23,164 |
| July 08, 2026 | 5.36 | 5.47 | 5.47 | 5.55 | 5.2 | 8,757 |
| July 07, 2026 | 5.68 | 5.38 | 5.38 | 5.68 | 5.21 | 16,864 |
| July 06, 2026 | 5.46 | 5.64 | 5.64 | 5.9 | 5.31 | 21,979 |
| July 02, 2026 | 5.38 | 5.39 | 5.39 | 5.55 | 5.24 | 7,536 |
| July 01, 2026 | 5.14 | 5.23 | 5.23 | 5.4 | 5.04 | 6,483 |
| June 30, 2026 | 4.87 | 5 | 5 | 5.27 | 4.8 | 19,780 |
| June 29, 2026 | 4.9 | 4.87 | 4.87 | 4.9 | 4.64 | 41,965 |
| June 26, 2026 | 4.61 | 4.99 | 4.99 | 4.99 | 4.6 | 55,988 |
| June 25, 2026 | 4.47 | 4.61 | 4.61 | 4.75 | 4.47 | 7,029 |
| June 24, 2026 | 4.9 | 4.55 | 4.55 | 4.92 | 4.31 | 14,280 |
| June 23, 2026 | 4.83 | 4.65 | 4.65 | 4.83 | 4.55 | 32,815 |
| June 22, 2026 | 4.88 | 4.92 | 4.92 | 4.97 | 4.88 | 6,870 |
| June 18, 2026 | 4.96 | 4.96 | 4.96 | 5.01 | 4.91 | 20,756 |
| June 17, 2026 | 4.95 | 5.03 | 5.03 | 5.08 | 4.95 | 31,167 |
| June 16, 2026 | 4.96 | 4.98 | 4.98 | 5.05 | 4.95 | 25,408 |
| June 15, 2026 | 5.11 | 4.95 | 4.95 | 5.11 | 4.9 | 27,621 |
| June 12, 2026 | 5.25 | 5.07 | 5.07 | 5.34 | 5.07 | 33,412 |
| June 11, 2026 | 5.62 | 5.28 | 5.28 | 5.62 | 5.28 | 28,613 |
| June 10, 2026 | 5.51 | 5.65 | 5.65 | 5.75 | 5.51 | 13,826 |
| June 09, 2026 | 5.69 | 5.65 | 5.65 | 5.75 | 5.65 | 13,444 |
| June 08, 2026 | 5.61 | 5.56 | 5.56 | 5.78 | 5.4 | 9,008 |
| June 05, 2026 | 5.52 | 5.4 | 5.4 | 5.54 | 5.38 | 20,788 |
| June 04, 2026 | 5.66 | 5.43 | 5.43 | 5.8 | 5.41 | 31,114 |
| June 03, 2026 | 5.89 | 5.61 | 5.61 | 5.89 | 5.6 | 19,481 |
| June 02, 2026 | 6.01 | 5.81 | 5.81 | 6.48 | 5.8 | 27,459 |
| June 01, 2026 | 6.19 | 5.91 | 5.91 | 6.42 | 5.91 | 31,989 |
| May 29, 2026 | 6.23 | 6.21 | 6.21 | 6.44 | 6.17 | 13,367 |
| May 28, 2026 | 6.3 | 6.13 | 6.13 | 6.37 | 6.13 | 8,280 |
| May 27, 2026 | 6.23 | 6.31 | 6.31 | 6.4 | 6.11 | 4,827 |
AD
