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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	9.7	9.25	9.25	9.75	9.25	14,900
August 14, 2025	9.51	9.65	9.65	9.99	9.5	25,601
August 13, 2025	9.51	10.07	10.07	10.13	9.51	8,833
August 12, 2025	10.35	9.34	9.34	10.35	8.8	18,242
August 11, 2025	11.9	10.27	10.27	11.9	10.25	6,015
August 08, 2025	12.17	11.9	11.9	12.17	11.9	4,400
August 07, 2025	12.26	12.25	12.25	12.33	12.25	4,800
August 06, 2025	12.5	12.3	12.3	13.6	12.3	10,831
August 05, 2025	13.25	12.3	12.3	13.25	12.15	16,400
August 04, 2025	12.81	13.05	13.05	13.06	12.81	900
August 01, 2025	12.91	13	13	13.2	12.75	24,926
July 31, 2025	13.09	12.69	12.69	13.14	12.59	9,058
July 30, 2025	14.82	13.69	13.69	14.82	13.65	34,200
July 29, 2025	15.2	15.15	15.15	15.2	15.11	2,123
July 28, 2025	15.02	15.27	15.27	15.28	14.81	1,900
July 25, 2025	14.5	14.5	14.5	14.5	14.5	814
July 24, 2025	14.58	14.95	14.95	15.11	14.58	4,200
July 23, 2025	14.75	15.19	15.19	15.2	14.65	6,200
July 22, 2025	14.75	14.75	14.75	15	14.75	3,249
July 21, 2025	14.58	14.73	14.73	14.75	14.26	148,100
July 18, 2025	14.35	14.55	14.55	14.55	14.35	6,501
July 17, 2025	14.46	14.26	14.26	14.48	14.26	3,605
July 16, 2025	14.32	14.33	14.33	14.6	14.31	5,900
July 15, 2025	14.88	14.6	14.6	15.24	14.31	9,300
July 14, 2025	14.6	14.65	14.65	14.8	14.37	18,946
July 11, 2025	14.28	14.37	14.37	14.6	14.28	2,400
July 10, 2025	14.26	14.75	14.75	14.88	14.26	6,907
July 09, 2025	14.58	15.04	15.04	15.04	14.56	2,011
July 08, 2025	14.75	14.75	14.75	15.37	14.75	2,900
July 07, 2025	14.57	15.31	15.31	15.45	14.02	32,843
July 03, 2025	14.69	14.52	14.52	15.11	14.52	6,945
July 02, 2025	14.25	14.25	14.25	14.25	14.25	2,300
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

BayFirst Financial Corp. (BAFN) NASDAQ