BayFirst Financial Corp. (BAFN) NASDAQ

8.14

-0.34(-4.01%)

Updated at April 23 01:41PM

Currency In USD

BAFN Historical Return

If you invested $1000 in BayFirst Financial Corp. (BAFN) since IPO date, it would be worth $533.07 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $379.31, while $1000 invested 1 year ago would be worth $514.54. This corresponds to total returns of -46.69%, -62.07%, -48.55%, respectively, with annualized returns of -9.32%, -17.62%, -48.55%.

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
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
March 06, 2026	6.3	6.32	6.32	6.35	6.13	8,029
March 05, 2026	6.41	6.3	6.3	6.45	6.3	8,200
March 04, 2026	6.55	6.38	6.38	6.63	6.38	12,981
March 03, 2026	6.22	6.24	6.24	6.5	6.06	14,076
March 02, 2026	6.57	6.57	6.57	6.88	6.57	14,700
February 27, 2026	6.89	6.62	6.62	6.9	6.53	7,600
February 26, 2026	6.82	6.9	6.9	6.9	6.52	9,600
February 25, 2026	6.7	7.13	7.13	7.13	6.7	7,500
February 24, 2026	6.64	6.61	6.61	6.75	6.6	5,512
February 23, 2026	6.75	6.81	6.81	6.85	6.73	13,000
February 20, 2026	7.02	6.75	6.75	7.02	6.75	10,700
February 19, 2026	7	6.9	6.9	7.25	6.9	7,400
February 18, 2026	6.79	7.05	7.05	7.16	6.77	3,100
February 17, 2026	7.26	7.07	7.07	7.27	7.07	2,600
February 13, 2026	7.3	7.51	7.51	7.62	6.86	19,300
February 12, 2026	6.83	7.39	7.39	7.4	6.8	14,900
February 11, 2026	7.03	6.95	6.95	7.05	6.9	10,000
February 10, 2026	7.19	7.04	7.04	7.35	6.9	8,418
February 09, 2026	6.86	7.27	7.27	8.44	6.75	75,044
February 06, 2026	6.28	6.76	6.76	6.98	6.28	31,226
February 05, 2026	6.45	6.47	6.47	6.88	6.45	7,649
February 04, 2026	6.59	6.69	6.69	6.69	6.22	21,391
February 03, 2026	6.6	6.65	6.65	7.04	6.37	24,845
February 02, 2026	6.85	6.68	6.68	7.02	6.55	18,515
January 30, 2026	6.8	6.81	6.81	7.1	6.57	59,200
January 29, 2026	6.59	6.52	6.52	6.59	6.32	21,123
January 28, 2026	6.39	6.8	6.8	6.8	6.39	1,900
January 27, 2026	6.35	6.74	6.74	6.85	6.35	5,000