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 $354.94 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $240.35, while $1000 invested 1 year ago would be worth $369.97. This corresponds to total returns of -64.51%, -75.96%, -63%, respectively, with annualized returns of -14.42%, -24.8%, -63%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.55 | 5.42 | 5.42 | 5.72 | 5.42 | 9,530 |
| July 09, 2026 | 5.4 | 5.68 | 5.68 | 5.68 | 5.25 | 23,164 |
| July 08, 2026 | 5.36 | 5.47 | 5.47 | 5.55 | 5.2 | 8,757 |
| July 07, 2026 | 5.68 | 5.38 | 5.38 | 5.68 | 5.21 | 16,864 |
| July 06, 2026 | 5.46 | 5.64 | 5.64 | 5.9 | 5.31 | 21,979 |
| July 02, 2026 | 5.38 | 5.39 | 5.39 | 5.55 | 5.24 | 7,536 |
| July 01, 2026 | 5.14 | 5.23 | 5.23 | 5.4 | 5.04 | 6,483 |
| June 30, 2026 | 4.87 | 5 | 5 | 5.27 | 4.8 | 19,780 |
| June 29, 2026 | 4.9 | 4.87 | 4.87 | 4.9 | 4.64 | 41,965 |
| June 26, 2026 | 4.61 | 4.99 | 4.99 | 4.99 | 4.6 | 55,988 |
| June 25, 2026 | 4.47 | 4.61 | 4.61 | 4.75 | 4.47 | 7,029 |
| June 24, 2026 | 4.9 | 4.55 | 4.55 | 4.92 | 4.31 | 14,280 |
| June 23, 2026 | 4.83 | 4.65 | 4.65 | 4.83 | 4.55 | 32,815 |
| June 22, 2026 | 4.88 | 4.92 | 4.92 | 4.97 | 4.88 | 6,870 |
| June 18, 2026 | 4.96 | 4.96 | 4.96 | 5.01 | 4.91 | 20,756 |
| June 17, 2026 | 4.95 | 5.03 | 5.03 | 5.08 | 4.95 | 31,167 |
| June 16, 2026 | 4.96 | 4.98 | 4.98 | 5.05 | 4.95 | 25,408 |
| June 15, 2026 | 5.11 | 4.95 | 4.95 | 5.11 | 4.9 | 27,621 |
| June 12, 2026 | 5.25 | 5.07 | 5.07 | 5.34 | 5.07 | 33,412 |
| June 11, 2026 | 5.62 | 5.28 | 5.28 | 5.62 | 5.28 | 28,613 |
| June 10, 2026 | 5.51 | 5.65 | 5.65 | 5.75 | 5.51 | 13,826 |
| June 09, 2026 | 5.69 | 5.65 | 5.65 | 5.75 | 5.65 | 13,444 |
| June 08, 2026 | 5.61 | 5.56 | 5.56 | 5.78 | 5.4 | 9,008 |
| June 05, 2026 | 5.52 | 5.4 | 5.4 | 5.54 | 5.38 | 20,788 |
| June 04, 2026 | 5.66 | 5.43 | 5.43 | 5.8 | 5.41 | 31,114 |
| June 03, 2026 | 5.89 | 5.61 | 5.61 | 5.89 | 5.6 | 19,481 |
| 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 |
AD
