Bayfirst Financial Corp (BAFN) Historical Stock Data
13.41 ↓0.04 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAFN is up 0.03% a day on average. There have been 17 days where Bayfirst Financial Corp closed green and 13 days where BAFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.66 | 13.41 | ↓$0.25 (-1.80%) | 12.49 | 13.66 | 4.91K |
| 2024-12-19 | 13.15 | 13.45 | ↑$0.30 (2.28%) | 13.15 | 13.45 | 1.36K |
| 2024-12-18 | 13.20 | 13.06 | ↓$0.14 (-1.06%) | 13.06 | 13.39 | 5.29K |
| 2024-12-17 | 13.15 | 13.25 | ↑$0.10 (0.76%) | 13.15 | 13.67 | 5.32K |
| 2024-12-16 | 13.50 | 13.28 | ↓$0.22 (-1.63%) | 13.18 | 13.75 | 11.55K |
| 2024-12-13 | 13.50 | 13.22 | ↓$0.28 (-2.07%) | 13.15 | 13.51 | 13.10K |
| 2024-12-12 | 13.46 | 13.50 | ↑$0.04 (0.26%) | 13.10 | 13.50 | 12.20K |
| 2024-12-11 | 13.20 | 13.26 | ↑$0.06 (0.45%) | 13.10 | 13.50 | 11.61K |
| 2024-12-10 | 13.20 | 13.21 | ↑$0.01 (0.08%) | 13.01 | 13.30 | 15.20K |
| 2024-12-09 | 13.59 | 13.20 | ↓$0.39 (-2.87%) | 13.10 | 13.60 | 6.61K |
| 2024-12-06 | 13.00 | 13.20 | ↑$0.20 (1.54%) | 12.84 | 13.20 | 3.52K |
| 2024-12-05 | 12.42 | 12.83 | ↑$0.41 (3.30%) | 12.42 | 13.13 | 5.33K |
| 2024-12-04 | 13.08 | 13.16 | ↑$0.08 (0.62%) | 12.85 | 13.20 | 7.95K |
| 2024-12-03 | 13.19 | 12.83 | ↓$0.36 (-2.73%) | 12.83 | 13.19 | 1.61K |
| 2024-12-02 | 13.25 | 13.20 | ↓$0.05 (-0.38%) | 13.19 | 13.25 | 4.62K |
| 2024-11-29 | 13.15 | 13.25 | ↑$0.10 (0.76%) | 13.15 | 13.25 | 1.53K |
| 2024-11-27 | 13.22 | 13.25 | ↑$0.03 (0.23%) | 13.15 | 13.25 | 1.51K |
| 2024-11-26 | 13.49 | 13.43 | ↓$0.06 (-0.44%) | 13.00 | 13.50 | 6.99K |
| 2024-11-25 | 13.21 | 12.99 | ↓$0.22 (-1.67%) | 12.90 | 13.34 | 6K |
| 2024-11-22 | 13.00 | 13.10 | ↑$0.10 (0.77%) | 12.78 | 13.41 | 9.36K |
| 2024-11-21 | 11.98 | 12.85 | ↑$0.87 (7.26%) | 11.98 | 13.17 | 4.92K |
| 2024-11-20 | 13.49 | 13.49 | ↑$0.00 (0.00%) | 13.00 | 13.50 | 10.14K |
| 2024-11-19 | 13.58 | 13.49 | ↓$0.09 (-0.63%) | 13.35 | 13.95 | 14.31K |
| 2024-11-18 | 13.52 | 13.51 | ↓$0.01 (-0.07%) | 13.50 | 13.95 | 3.88K |
| 2024-11-15 | 13.52 | 13.73 | ↑$0.21 (1.54%) | 13.52 | 13.73 | 1.15K |
| 2024-11-14 | 13.73 | 13.73 | ↑$0.00 (0.00%) | 13.46 | 13.73 | 4.92K |
| 2024-11-13 | 13.66 | 13.70 | ↑$0.04 (0.29%) | 13.66 | 13.75 | 4.21K |
| 2024-11-12 | 13.89 | 13.71 | ↓$0.18 (-1.30%) | 13.23 | 15.05 | 22.91K |
| 2024-11-11 | 13.85 | 13.43 | ↓$0.42 (-3.04%) | 13.43 | 13.85 | 9.56K |
| 2024-11-08 | 13.65 | 13.69 | ↑$0.04 (0.29%) | 13.62 | 13.79 | 7.34K |
Create an account or log in to view more rows.
$BAFN don’t be boring today beast
$BAFN good support.....
$BAFN I warned everyone this company sucks
$BAFN what happens?
$BAFN HOLDING LONG AND STRONG!!!
$BAFN looks like a loading
$BAFN LOL
$BAFN Of course
$BAFN rubbish
$BAFN I gave in! Bought more 100 shares