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 $446.63 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $250.46, while $1000 invested 1 year ago would be worth $715.63. This corresponds to total returns of -55.34%, -74.95%, -28.44%, respectively, with annualized returns of -10.99%, -24.17%, -28.44%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.77 | 6.84 | 6.84 | 7.12 | 6.62 | 72,181 |
| October 20, 2026 | 6.53 | 6.71 | 6.71 | 6.77 | 6.16 | 63,102 |
| October 19, 2026 | 6.26 | 6.44 | 6.44 | 6.55 | 6.18 | 52,996 |
| October 16, 2026 | 6.23 | 6.2 | 6.2 | 6.69 | 6.06 | 102,153 |
| October 15, 2026 | 5.23 | 6.34 | 6.34 | 6.5 | 5.15 | 177,697 |
| October 14, 2026 | 5.25 | 5.25 | 5.25 | 5.3 | 5.13 | 59,746 |
| October 13, 2026 | 5 | 5.2 | 5.2 | 5.2 | 5 | 165,823 |
| October 12, 2026 | 5.32 | 4.96 | 4.96 | 5.6 | 4.93 | 196,762 |
| October 09, 2026 | 6.74 | 5.38 | 5.38 | 6.78 | 5.28 | 225,374 |
| October 08, 2026 | 7.18 | 6.72 | 6.72 | 7.24 | 6.6 | 93,375 |
| October 07, 2026 | 7.21 | 7.22 | 7.22 | 7.32 | 7.02 | 42,180 |
| October 06, 2026 | 7.54 | 7.26 | 7.26 | 7.54 | 7.1 | 66,701 |
| October 05, 2026 | 7.98 | 7.75 | 7.75 | 8.04 | 7.51 | 126,579 |
| October 02, 2026 | 7.25 | 7.76 | 7.76 | 7.95 | 7.25 | 94,140 |
| October 01, 2026 | 6.79 | 7.35 | 7.35 | 7.45 | 6.4 | 82,708 |
| September 30, 2026 | 6.9 | 6.81 | 6.81 | 7.03 | 6.32 | 77,321 |
| September 29, 2026 | 6.47 | 7.21 | 7.21 | 7.33 | 6.27 | 201,740 |
| September 28, 2026 | 6.71 | 6.44 | 6.44 | 6.93 | 6.44 | 73,868 |
| September 25, 2026 | 7.3 | 6.8 | 6.8 | 7.3 | 6.58 | 204,639 |
| September 24, 2026 | 8.25 | 7.12 | 7.12 | 8.32 | 7.12 | 73,087 |
| September 23, 2026 | 8.92 | 8.31 | 8.31 | 8.93 | 8.28 | 71,127 |
| September 22, 2026 | 9.1 | 8.98 | 8.98 | 9.1 | 8.35 | 212,228 |
| September 21, 2026 | 9.3 | 9.06 | 9.06 | 9.35 | 8.56 | 264,601 |
| September 18, 2026 | 9.2 | 9.24 | 9.24 | 9.38 | 8.82 | 1.16M |
| September 17, 2026 | 9.29 | 9.04 | 9.04 | 9.5 | 8.83 | 392,180 |
| September 16, 2026 | 8.58 | 9.23 | 9.23 | 9.23 | 8.58 | 176,055 |
| September 15, 2026 | 8.77 | 8.73 | 8.73 | 9.28 | 8.44 | 89,544 |
| September 11, 2026 | 8.26 | 8.75 | 8.75 | 8.75 | 8.26 | 125,461 |
| September 10, 2026 | 7.26 | 8.18 | 8.18 | 8.47 | 7.26 | 103,023 |
| September 09, 2026 | 7.51 | 7.48 | 7.48 | 7.79 | 7.19 | 116,934 |
| September 08, 2026 | 6.82 | 7.55 | 7.55 | 7.57 | 6.69 | 187,403 |
| September 04, 2026 | 7.1 | 6.8 | 6.8 | 7.27 | 6.7 | 135,802 |
| September 03, 2026 | 7.05 | 7.2 | 7.2 | 7.42 | 7.04 | 0 |
| September 02, 2026 | 7.02 | 7.19 | 7.19 | 7.38 | 6.76 | 74,114 |
| September 01, 2026 | 6.52 | 7.15 | 7.15 | 7.75 | 6.39 | 77,817 |
| August 31, 2026 | 6.48 | 6.5 | 6.5 | 6.63 | 6.39 | 32,963 |
| August 28, 2026 | 6.41 | 6.61 | 6.61 | 6.65 | 6.41 | 35,197 |
| August 27, 2026 | 7.01 | 6.74 | 6.74 | 7.17 | 6.7 | 39,905 |
| August 26, 2026 | 7.28 | 7.29 | 7.29 | 7.59 | 7.25 | 55,732 |
| August 25, 2026 | 7.81 | 7.37 | 7.37 | 7.81 | 6.85 | 0 |
| August 24, 2026 | 7 | 7.61 | 7.61 | 7.62 | 6.93 | 26,040 |
| 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 |
AD
