Bayfirst Financial Corp (BAFN) Historical Stock Data
13.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAFN is up 0.40% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 13.73 | 13.71 | ↓$0.02 (-0.15%) | 13.71 | 14.06 | 6.89K |
| 2024-11-06 | 13.65 | 13.87 | ↑$0.22 (1.61%) | 13.65 | 14.50 | 11.23K |
| 2024-11-05 | 13.65 | 13.45 | ↓$0.20 (-1.48%) | 13.45 | 13.67 | 526 |
| 2024-11-04 | 13.04 | 13.75 | ↑$0.71 (5.44%) | 12.89 | 13.75 | 24.99K |
| 2024-11-01 | 13.72 | 13.44 | ↓$0.28 (-2.04%) | 12.97 | 13.72 | 8.69K |
| 2024-10-31 | 13.18 | 13.48 | ↑$0.30 (2.28%) | 12.94 | 13.70 | 13.69K |
| 2024-10-30 | 13.00 | 12.81 | ↓$0.19 (-1.46%) | 12.60 | 13.20 | 1.69K |
| 2024-10-29 | 12.99 | 12.88 | ↓$0.12 (-0.89%) | 12.88 | 13.12 | 8.77K |
| 2024-10-28 | 12.99 | 12.81 | ↓$0.18 (-1.39%) | 12.50 | 13.00 | 7.60K |
| 2024-10-25 | 12.91 | 13.00 | ↑$0.09 (0.70%) | 12.89 | 13.09 | 6.87K |
| 2024-10-24 | 12.77 | 13.09 | ↑$0.32 (2.51%) | 12.51 | 13.10 | 5.51K |
| 2024-10-23 | 13.10 | 12.95 | ↓$0.15 (-1.14%) | 12.95 | 13.45 | 6.13K |
| 2024-10-22 | 13.01 | 13.01 | ↑$0.00 (0.00%) | 13.01 | 13.01 | 1.08K |
| 2024-10-21 | 13.10 | 13.45 | ↑$0.35 (2.67%) | 13.10 | 13.45 | 2.71K |
| 2024-10-18 | 13.15 | 13.75 | ↑$0.60 (4.56%) | 13.14 | 13.75 | 3.99K |
| 2024-10-17 | 13.13 | 13.60 | ↑$0.48 (3.62%) | 13.13 | 13.60 | 1.34K |
| 2024-10-16 | 13.55 | 13.70 | ↑$0.15 (1.11%) | 13.25 | 13.70 | 6.61K |
| 2024-10-15 | 13.00 | 13.50 | ↑$0.50 (3.85%) | 13.00 | 13.50 | 12.17K |
| 2024-10-14 | 12.95 | 12.66 | ↓$0.29 (-2.24%) | 12.66 | 13.00 | 4.97K |
| 2024-10-11 | 12.95 | 12.62 | ↓$0.33 (-2.55%) | 12.62 | 13.00 | 1.36K |
| 2024-10-10 | 12.75 | 12.75 | ↑$0.00 (0.00%) | 12.75 | 12.75 | 0.96K |
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