Bayfirst Financial Corp (BAFN) Historical Stock Data
15.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAFN is down -0.99% a day on average. There have been 14 days where Bayfirst Financial Corp closed green and 16 days where BAFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 15.45 | 15.45 | ↑$0.00 (0.00%) | 15.45 | 15.45 | 2.12K |
| 2025-05-12 | 15.80 | 15.51 | ↓$0.30 (-1.87%) | 15.16 | 15.80 | 2.55K |
| 2025-05-09 | 15.80 | 15.80 | ↑$0.00 (0.00%) | 15.64 | 15.90 | 4.84K |
| 2025-05-08 | 15.45 | 15.80 | ↑$0.35 (2.27%) | 15.42 | 16.50 | 28.06K |
| 2025-05-07 | 15.85 | 16.44 | ↑$0.59 (3.72%) | 15.85 | 17.45 | 42.41K |
| 2025-05-06 | 15.97 | 15.84 | ↓$0.13 (-0.81%) | 15.48 | 16.35 | 20.02K |
| 2025-05-05 | 15.75 | 16.00 | ↑$0.25 (1.59%) | 15.75 | 16.00 | 1.15K |
| 2025-05-02 | 15.32 | 14.96 | ↓$0.36 (-2.35%) | 14.88 | 15.32 | 1.91K |
| 2025-05-01 | 15.01 | 15.24 | ↑$0.23 (1.53%) | 15.00 | 15.61 | 11.44K |
| 2025-04-30 | 15.08 | 15.05 | ↓$0.03 (-0.20%) | 15.05 | 15.08 | 1.41K |
| 2025-04-29 | 14.99 | 14.99 | ↑$0.00 (0.00%) | 14.99 | 14.99 | 884 |
| 2025-04-28 | 14.90 | 14.60 | ↓$0.30 (-2.01%) | 13.85 | 15.75 | 19.77K |
| 2025-04-25 | 15.51 | 14.65 | ↓$0.86 (-5.57%) | 14.65 | 16.35 | 3.94K |
| 2025-04-24 | 16.10 | 16.20 | ↑$0.10 (0.62%) | 15.58 | 16.50 | 8.78K |
| 2025-04-23 | 16.42 | 15.90 | ↓$0.52 (-3.17%) | 15.90 | 16.50 | 9.84K |
| 2025-04-22 | 15.16 | 15.92 | ↑$0.76 (5.01%) | 15.16 | 16.93 | 11.06K |
| 2025-04-21 | 13.83 | 14.23 | ↑$0.40 (2.90%) | 13.75 | 14.52 | 6.55K |
| 2025-04-17 | 13.60 | 14.10 | ↑$0.50 (3.68%) | 13.60 | 14.18 | 2.97K |
| 2025-04-16 | 13.54 | 13.65 | ↑$0.11 (0.81%) | 13.51 | 13.65 | 2.22K |
| 2025-04-15 | 13.45 | 13.35 | ↓$0.10 (-0.76%) | 13.27 | 13.45 | 1.89K |
| 2025-04-14 | 13.96 | 13.26 | ↓$0.70 (-4.98%) | 13.14 | 14.25 | 14.88K |
| 2025-04-11 | 13.00 | 13.79 | ↑$0.79 (6.08%) | 13.00 | 13.79 | 7.81K |
| 2025-04-10 | 14.00 | 13.28 | ↓$0.72 (-5.14%) | 13.28 | 14.00 | 4.04K |
| 2025-04-09 | 14.81 | 14.20 | ↓$0.61 (-4.12%) | 13.79 | 15.79 | 15.04K |
| 2025-04-08 | 15.30 | 14.86 | ↓$0.44 (-2.88%) | 14.55 | 15.53 | 7.10K |
| 2025-04-07 | 14.62 | 14.98 | ↑$0.36 (2.46%) | 14.62 | 15.40 | 11.49K |
| 2025-04-04 | 16.30 | 14.89 | ↓$1.41 (-8.65%) | 13.92 | 16.30 | 25.33K |
| 2025-04-03 | 17.60 | 16.36 | ↓$1.24 (-7.05%) | 15.60 | 17.60 | 15.07K |
| 2025-04-02 | 17.40 | 16.61 | ↓$0.79 (-4.54%) | 16.60 | 17.40 | 10.96K |
| 2025-04-01 | 17.60 | 16.51 | ↓$1.09 (-6.19%) | 16.00 | 17.60 | 17.02K |
Create an account or log in to view more rows.
$BAFN Stair stepping nicely
$BAFN Fuk the 1% even though i feel like the 1%
$BAFN Move up
let's buy
$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