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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 06, 2025	19.15	18.37	18.37	19.15	18.37	5,746
March 05, 2025	18.36	19.01	19.01	19.14	18.3	22,927
March 04, 2025	18.9	18.54	18.54	18.9	18.27	6,809
March 03, 2025	18.44	18.64	18.64	18.81	18.31	7,638
February 28, 2025	18.04	18.46	18.46	18.49	18	5,323
February 27, 2025	18.75	18.1	18.02	18.75	18.02	6,700
February 26, 2025	19.06	18.84	18.84	19.06	18.58	2,042
February 25, 2025	18.64	18.95	18.95	18.95	18.5	6,811
February 24, 2025	17.12	18.7	18.7	18.8	17.12	11,922
February 21, 2025	18.48	18.33	18.33	18.91	17.9	10,447
February 20, 2025	18.2	18.66	18.66	18.66	17.9	8,300
February 19, 2025	17.34	18.3	18.3	19.21	17.34	11,324
February 18, 2025	16.45	17.3	17.3	17.72	16.4	12,826
February 14, 2025	16.25	17	17	17	16.25	4,325
February 13, 2025	16.48	16.4	16.4	16.81	16.4	4,500
February 12, 2025	16.34	16.5	16.5	17	16.33	5,400
February 11, 2025	16.3	16.64	16.64	16.64	16.3	3,643
February 10, 2025	16.97	16.97	16.97	16.97	16.3	3,500
February 07, 2025	16.71	16.99	16.99	16.99	16.54	2,244
February 06, 2025	16.31	16.84	16.84	18	16.3	30,114
February 05, 2025	15.8	16.1	16.1	16.4	15.67	9,300
February 04, 2025	15.96	15.96	15.96	15.96	15.96	700
February 03, 2025	15.23	15.93	15.93	16	15.23	8,100
January 31, 2025	15	15.38	15.38	15.71	15	11,300
January 30, 2025	14.9	15.3	15.3	15.75	14.56	2,571
January 29, 2025	15.75	15.32	15.32	15.75	14.41	3,436
January 28, 2025	15.35	15.45	15.45	15.5	15	12,100
January 27, 2025	15	15.74	15.74	15.74	15	2,200
January 24, 2025	15.02	15.05	15.05	15.15	14.7	4,528
January 23, 2025	14.93	15.29	15.29	15.3	14.8	6,400
January 22, 2025	15.72	15.03	15.03	15.72	14.75	6,006
January 21, 2025	13.61	15.72	15.72	17.5	13.61	24,000
January 17, 2025	13.15	13.75	13.75	13.75	13.15	6,000
January 16, 2025	13.07	13.4	13.4	13.4	13.07	3,228
January 15, 2025	13.2	13.32	13.32	13.37	13.1	2,573
January 14, 2025	13.34	13.22	13.22	13.4	13	16,001
January 13, 2025	13.25	13.35	13.35	13.35	12.9	5,300
January 10, 2025	13.15	12.9	12.9	13.15	12.9	800
January 08, 2025	13.49	13.39	13.39	13.49	13.13	1,907
January 07, 2025	13.02	13.25	13.25	13.49	13.02	2,407
January 06, 2025	13.05	13.44	13.44	13.44	13.05	4,347
January 03, 2025	13.27	13.08	13.08	13.27	12.9	2,800
January 02, 2025	13.1	13.13	13.13	13.27	13	3,800
December 31, 2024	13.24	13.3	13.3	13.36	13.18	1,639
December 30, 2024	12.96	13.49	13.49	13.49	12.96	2,300
December 27, 2024	12.94	13.49	13.49	13.49	12.94	2,900
December 26, 2024	13.3	13.31	13.31	13.31	13.29	1,015
December 24, 2024	13.23	13.34	13.34	13.34	13.23	600
December 23, 2024	13.1	13.3	13.3	13.3	13	1,600
December 20, 2024	13.66	13.41	13.41	13.66	12.49	4,909
December 19, 2024	13.15	13.45	13.45	13.45	13.15	1,400
December 18, 2024	13.2	13.06	13.06	13.39	13.06	5,300
December 17, 2024	13.15	13.25	13.25	13.67	13.15	5,319
December 16, 2024	13.5	13.28	13.28	13.75	13.18	11,600
December 13, 2024	13.5	13.22	13.22	13.51	13.15	13,102

BayFirst Financial Corp. (BAFN) NASDAQ