Skip to main content

BayFirst Financial Corp. - Common Stock (NQ: BAFN )

12.62 -0.13 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 12.75 12.75 12.75 12.75 957 -0.25(-1.92%)
Oct 09, 2024 13.06 13.06 13.00 13.00 1,792 -0.12(-0.92%)
Oct 08, 2024 13.15 13.25 13.12 13.12 5,506 -0.03(-0.23%)
Oct 07, 2024 13.20 13.25 13.15 13.15 6,050 -0.10(-0.75%)
Oct 03, 2024 13.25 116 +0.10(+0.76%)
Oct 02, 2024 13.15 13.15 13.15 13.15 8,093 -0.24(-1.79%)
Oct 01, 2024 13.15 13.39 13.15 13.39 11,673 +0.24(+1.83%)
Sep 30, 2024 13.15 13.15 13.15 13.15 1,234 -0.35(-2.59%)
Sep 27, 2024 13.50 13.50 13.50 13.50 184 +0.00(+0.00%)
Sep 26, 2024 13.26 13.60 13.26 13.50 6,494 +0.01(+0.07%)
Sep 25, 2024 13.30 13.50 13.13 13.49 10,182 +0.33(+2.51%)
Sep 24, 2024 13.31 13.70 13.16 13.16 18,826 +0.06(+0.46%)
Sep 23, 2024 13.70 13.70 13.04 13.10 8,672 -0.25(-1.87%)
Sep 20, 2024 13.30 13.55 13.25 13.35 8,621 +0.35(+2.69%)
Sep 19, 2024 13.21 13.95 12.98 13.00 26,658 -0.37(-2.77%)
Sep 18, 2024 13.70 13.95 13.32 13.37 7,391 -0.58(-4.16%)
Sep 17, 2024 13.57 13.95 13.54 13.95 16,929 +0.49(+3.64%)
Sep 16, 2024 13.03 13.58 13.03 13.46 4,244 +0.75(+5.90%)
Sep 13, 2024 12.71 12.71 12.71 12.71 3,103 -0.19(-1.47%)
Sep 12, 2024 13.07 13.29 12.80 12.90 6,002 -0.18(-1.38%)
Sep 11, 2024 13.38 13.38 13.07 13.08 6,084 -0.09(-0.68%)
Sep 10, 2024 13.55 13.55 13.17 13.17 1,433 -0.13(-0.98%)
Sep 09, 2024 13.54 13.78 13.18 13.30 1,962 -0.21(-1.55%)
Sep 06, 2024 13.70 13.75 13.51 13.51 2,913 -0.19(-1.39%)
Sep 05, 2024 13.42 13.91 13.27 13.70 13,425 -0.02(-0.15%)
Sep 04, 2024 13.54 13.99 13.54 13.72 11,701 -0.17(-1.22%)
Sep 03, 2024 13.42 14.01 13.40 13.89 7,970 +0.00(+0.00%)
Aug 30, 2024 13.79 13.97 13.79 13.89 1,859 +0.27(+1.98%)
Aug 29, 2024 13.85 13.85 13.62 13.62 2,045 -0.04(-0.29%)
Aug 28, 2024 13.28 13.67 13.07 13.66 9,683 -0.24(-1.72%)
Aug 27, 2024 13.92 13.92 13.27 13.90 1,688 -0.02(-0.14%)
Aug 26, 2024 13.55 14.01 13.55 13.92 2,970 -0.07(-0.50%)
Aug 23, 2024 13.24 14.42 13.08 13.99 22,820 +0.74(+5.59%)
Aug 22, 2024 13.32 13.32 13.25 13.25 4,548 -0.02(-0.19%)
Aug 21, 2024 13.16 13.36 13.07 13.27 6,524 +0.07(+0.53%)
Aug 20, 2024 13.42 13.42 13.02 13.20 11,996 -0.07(-0.52%)
Aug 19, 2024 13.09 13.42 13.07 13.27 8,596 +0.22(+1.68%)
Aug 16, 2024 13.02 13.15 12.97 13.05 4,043 +0.03(+0.23%)
Aug 15, 2024 13.01 13.22 12.97 13.02 8,288 +0.10(+0.77%)
Aug 14, 2024 13.21 13.22 12.92 12.92 6,745 -0.20(-1.51%)
Aug 13, 2024 12.89 13.12 12.69 13.12 4,680 +0.20(+1.54%)
Aug 12, 2024 12.91 12.92 12.90 12.92 5,835 +0.35(+2.77%)
Aug 09, 2024 12.84 12.87 12.58 12.58 4,011 +0.08(+0.61%)
Aug 08, 2024 12.49 12.58 12.40 12.50 2,411 -0.03(-0.21%)
Aug 07, 2024 12.87 12.92 12.53 12.53 8,934 -0.20(-1.56%)
Aug 06, 2024 12.70 12.92 12.57 12.73 1,581 -0.20(-1.54%)
Aug 05, 2024 12.89 12.92 12.83 12.92 3,263 +0.25(+1.96%)
Aug 02, 2024 12.69 12.69 12.68 12.68 1,131 -0.17(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.