BayFirst Financial Corp. (BAFN) NASDAQ

5.81

-0.1(-1.69%)

Updated at June 02 04:00PM

Currency In USD

BAFN Historical Return

If you invested $1000 in BayFirst Financial Corp. (BAFN) since IPO date, it would be worth $380.48 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $268.86, while $1000 invested 1 year ago would be worth $384.26. This corresponds to total returns of -61.95%, -73.11%, -61.57%, respectively, with annualized returns of -13.74%, -23.09%, -61.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAFN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	6.35	6.31	6.31	6.6	6.16	28,324
May 22, 2026	6.04	6.39	6.39	6.48	6.02	15,434
May 21, 2026	6.1	6.21	6.21	6.26	6.04	24,739
May 20, 2026	6.16	6.06	6.06	6.16	6.06	4,014
May 19, 2026	6.3	6.07	6.07	6.3	6.02	10,297
May 18, 2026	6.45	6.3	6.3	6.5	6.3	19,400
May 15, 2026	6.51	6.49	6.49	6.58	6.46	30,317
May 14, 2026	6.74	6.5	6.5	6.82	6.37	54,700
May 13, 2026	6.79	6.79	6.79	6.8	6.43	32,540
May 12, 2026	6.14	6.95	6.95	7	5.86	102,781
May 11, 2026	7	6.6	6.6	7	6.5	124,950
May 08, 2026	7.21	6.92	6.92	7.34	6.54	58,910
May 07, 2026	7.26	7.17	7.17	7.51	7	113,779
May 06, 2026	7.32	7.18	7.18	8.2	7.15	139,048
May 05, 2026	6.91	7.2	7.2	7.67	6.41	115,735
May 04, 2026	6.74	6.81	6.81	7.13	6.34	113,770
May 01, 2026	6.42	6.37	6.37	6.78	5.53	625,186
April 30, 2026	8.18	8.33	8.33	8.4	7.9	61,425
April 29, 2026	8.72	8	8	8.72	7.75	13,986
April 28, 2026	8.25	8	8	8.25	7.87	20,854
April 27, 2026	8.07	8.12	8.12	8.99	7.5	34,538
April 24, 2026	8.2	8	8	8.2	7.52	39,175
April 23, 2026	8.31	8.29	8.29	8.5	7.7	2,072
April 22, 2026	7.91	8.48	8.48	8.99	7.9	27,442
April 21, 2026	7.83	7.9	7.9	7.9	7.66	1,771
April 20, 2026	7.73	7.8	7.8	7.8	7.5	2,940
April 17, 2026	7.75	7.82	7.82	7.82	7.36	26,593
April 16, 2026	7.47	7.46	7.46	7.47	7.2	12,722
April 15, 2026	7.25	7.45	7.45	7.55	7.25	30,765
April 14, 2026	7.1	7.26	7.26	7.34	7.03	10,482
April 13, 2026	6.73	7.11	7.11	7.2	6.73	12,529
April 10, 2026	6.97	6.86	6.86	7.15	6.75	6,421
April 09, 2026	6.84	6.82	6.82	7.07	6.71	9,434
April 08, 2026	6.64	6.85	6.85	7.15	6.64	9,007
April 07, 2026	6.52	6.61	6.61	6.8	6.46	9,600
April 06, 2026	6.9	6.84	6.84	7.25	6.5	7,834
April 02, 2026	6.43	6.76	6.76	6.94	6.43	8,896
April 01, 2026	6.35	6.47	6.47	6.56	6.32	24,779
March 31, 2026	6.35	6.35	6.35	6.39	5.96	19,338
March 30, 2026	6.36	6.12	6.12	6.94	6.01	13,203
March 27, 2026	6.57	6.34	6.34	6.6	5.95	31,023
March 26, 2026	6.39	6.51	6.51	6.6	5.91	16,892
March 25, 2026	6.1	6.2	6.2	6.2	6.1	2,398
March 24, 2026	5.96	6.01	6.01	6.2	5.75	28,686
March 23, 2026	5.86	5.98	5.98	6.12	5.8	7,898
March 20, 2026	5.81	5.86	5.86	6	5.75	15,712
March 19, 2026	5.8	5.88	5.88	5.88	5.76	8,919
March 18, 2026	6.13	5.77	5.77	6.89	5.69	112,177
March 17, 2026	5.85	6.01	6.01	6.15	5.34	47,680
March 16, 2026	5.69	5.28	5.28	5.69	4.8	14,508
March 13, 2026	5.74	5.61	5.61	5.99	5.61	5,257
March 12, 2026	5.5	5.9	5.9	6	5.24	9,084
March 11, 2026	6.07	5.5	5.5	6.07	5.23	32,406
March 10, 2026	5.88	5.98	5.98	6.43	5.82	9,779
March 09, 2026	6.25	5.71	5.71	6.34	5.55	12,570