BayFirst Financial Corp. - BAFN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	14.38	14.45	14.45	15.21	14.3	76,380
June 30, 2025	14.82	14	14	15.21	13.85	50,400
June 27, 2025	14.15	14.29	14.29	14.29	14.11	6,930
June 26, 2025	14.01	14.01	14.01	14.25	14	27,811
June 25, 2025	14.34	14.5	14.5	14.95	14.25	4,112
June 24, 2025	13.85	14.06	14.06	14.45	13.85	9,100
June 23, 2025	13.85	13.95	13.95	13.99	13.76	8,910
June 20, 2025	13.51	13.85	13.85	14.04	12.67	13,500
June 18, 2025	14.99	14.2	14.2	14.99	13.88	17,343
June 17, 2025	14.67	15.15	15.15	15.15	14.5	4,500
June 16, 2025	14.5	15.12	15.12	15.4	14.5	12,100
June 13, 2025	14.25	15.04	15.04	15.5	14.25	8,026
June 12, 2025	14.51	15	15	15.5	13.55	5,400
June 11, 2025	15.05	14.9	14.9	15.05	14.54	1,652
June 10, 2025	15.22	14.87	14.87	15.22	14.1	19,800
June 09, 2025	14.8	15.3	15.3	15.3	14.8	1,500
June 06, 2025	15.11	15.3	15.3	15.3	15.1	1,800
June 05, 2025	14.66	15.41	15.41	15.55	14.66	2,811
June 04, 2025	15.15	15.04	15.04	16.02	15.03	1,900
June 03, 2025	15.65	15.34	15.34	15.65	14.68	3,044
June 02, 2025	15.63	15.12	15.12	15.63	15.12	800
May 30, 2025	16	16.3	16.3	16.35	16	2,813
May 29, 2025	14.79	16	15.92	16.14	14.79	3,718
May 28, 2025	14.91	14.91	14.84	14.91	14.91	1,546
May 27, 2025	15.19	15.03	15.03	15.19	14.6	5,600
May 23, 2025	15.51	15.04	15.04	15.51	15.04	940
May 22, 2025	15.2	14.79	14.79	15.2	14.79	1,115
May 21, 2025	15.2	15.2	15.2	15.2	15.2	12
May 20, 2025	15.75	15.2	15.2	16	15.2	1,500
May 19, 2025	14.5	15.03	15.03	15.03	14.5	518
May 16, 2025	15.51	14.98	14.98	15.51	14.98	1,700
May 15, 2025	15.15	15.2	15.2	15.3	14.9	3,644
May 14, 2025	15.45	15.18	15.18	15.45	15.15	5,140
May 13, 2025	15.45	15.45	15.45	15.45	15.45	2,122
May 12, 2025	15.8	15.51	15.51	15.8	15.16	2,600
May 09, 2025	15.8	15.8	15.8	15.9	15.64	4,042
May 08, 2025	15.45	15.8	15.8	16.5	15.42	28,057
May 07, 2025	15.85	16.44	16.44	17.45	15.85	42,410
May 06, 2025	15.97	15.84	15.84	16.35	15.48	20,017
May 05, 2025	15.75	16	16	16	15.75	1,149
May 02, 2025	15.32	14.96	14.96	15.32	14.88	1,913
May 01, 2025	15.01	15.24	15.24	15.61	15	11,435
April 30, 2025	15.08	15.05	15.05	15.08	15.05	1,406
April 29, 2025	14.99	14.99	14.99	14.99	14.99	900
April 28, 2025	14.9	14.6	14.6	15.75	13.85	19,800
April 25, 2025	15.51	14.65	14.65	16.35	14.65	3,936
April 24, 2025	16.1	16.2	16.2	16.5	15.58	8,780
April 23, 2025	16.42	15.9	15.9	16.5	15.9	9,836
April 22, 2025	15.16	15.92	15.92	16.93	15.16	11,100
April 21, 2025	13.83	14.23	14.23	14.52	13.75	6,600
April 17, 2025	13.6	14.1	14.1	14.17	13.6	3,025
April 16, 2025	13.54	13.65	13.65	13.65	13.51	2,220
April 15, 2025	13.45	13.35	13.35	13.45	13.27	1,967
April 14, 2025	13.96	13.26	13.26	14.25	13.14	15,200
April 11, 2025	13	13.79	13.79	13.79	13	7,207
April 10, 2025	14	13.28	13.28	14	13.28	4,043
April 09, 2025	14.81	14.2	14.2	15.79	13.79	15,035
April 08, 2025	15.3	14.86	14.86	15.53	14.55	7,101
April 07, 2025	14.62	14.98	14.98	15.4	14.62	11,500
April 04, 2025	16.3	14.89	14.89	16.3	13.92	25,334

BayFirst Financial Corp. (BAFN) NASDAQ