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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	17.6	16.36	16.36	17.6	15.6	15,100
April 02, 2025	17.4	16.61	16.61	17.4	16.6	11,000
April 01, 2025	17.6	16.51	16.51	17.6	16	17,019
March 31, 2025	17.28	16.73	16.73	18.3	16.1	27,700
March 28, 2025	18.66	18.15	18.15	18.9	18.1	23,700
March 27, 2025	19	18.83	18.83	19	18.65	9,900
March 26, 2025	18.94	18.93	18.93	18.94	18.65	3,736
March 25, 2025	18.45	18.65	18.65	18.8	18.41	5,942
March 24, 2025	19	18.6	18.6	19	17.86	3,600
March 21, 2025	18.2	19	19	19.1	17.13	12,359
March 20, 2025	18.95	18.68	18.68	19.17	18.3	8,500
March 19, 2025	18.6	19	19	19.1	18.6	5,445
March 18, 2025	19.6	19.03	19.03	19.7	18.69	10,600
March 17, 2025	18.74	19.45	19.45	19.75	18.74	33,780
March 14, 2025	17.71	18.58	18.58	18.58	17.71	10,200
March 13, 2025	17.12	17.89	17.89	17.96	17.12	4,201
March 12, 2025	18.39	17.21	17.21	18.39	17.21	8,258
March 11, 2025	18.04	17.68	17.68	18.04	17.65	3,444
March 10, 2025	18.01	17.7	17.7	18.14	17.17	4,624
March 07, 2025	18.26	18.3	18.3	18.6	18.1	5,755

BayFirst Financial Corp. (BAFN) NASDAQ