Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.26 +0.12 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.80 12.86 12.80 12.86 677 +0.07(+0.54%)
Mar 27, 2024 12.86 12.95 12.71 12.79 14,634 +0.00(+0.00%)
Mar 26, 2024 13.35 13.35 12.76 12.79 1,437 -0.10(-0.77%)
Mar 22, 2024 12.89 90 +0.08(+0.62%)
Mar 21, 2024 12.64 12.86 12.64 12.81 6,648 +0.35(+2.79%)
Mar 20, 2024 12.46 12.46 12.46 12.46 2,140 -0.06(-0.48%)
Mar 19, 2024 12.46 12.52 12.46 12.52 11,130 +0.03(+0.24%)
Mar 18, 2024 12.80 12.80 12.49 12.49 1,040 +0.03(+0.24%)
Mar 15, 2024 12.71 12.91 12.46 12.46 11,864 -0.25(-1.95%)
Mar 14, 2024 12.51 12.88 12.51 12.71 4,770 +0.24(+1.90%)
Mar 12, 2024 12.47 509 -0.43(-3.31%)
Mar 07, 2024 12.90 129 -0.02(-0.15%)
Mar 06, 2024 12.48 12.92 12.48 12.92 676 +0.46(+3.66%)
Mar 05, 2024 13.85 13.85 12.46 12.46 577 -0.20(-1.57%)
Mar 04, 2024 12.58 12.66 12.44 12.66 2,197 -0.35(-2.67%)
Feb 29, 2024 13.01 326 +0.20(+1.55%)
Feb 28, 2024 12.50 12.81 12.50 12.81 945 +0.30(+2.37%)
Feb 27, 2024 12.83 12.83 12.50 12.51 4,081 +0.01(+0.08%)
Feb 26, 2024 12.51 12.51 12.50 12.50 448 +0.00(+0.00%)
Feb 23, 2024 12.56 12.83 12.50 12.50 24,061 -0.08(-0.63%)
Feb 22, 2024 12.58 12.58 12.58 12.58 336 +0.15(+1.19%)
Feb 21, 2024 12.43 12.80 12.43 12.43 871 +0.00(+0.00%)
Feb 20, 2024 12.43 12.43 12.43 12.43 607 -0.15(-1.18%)
Feb 16, 2024 12.58 12.58 12.57 12.58 1,527 -0.01(-0.12%)
Feb 15, 2024 12.46 12.60 12.46 12.60 1,146 +0.14(+1.15%)
Feb 14, 2024 12.45 12.45 12.45 12.45 108 +0.02(+0.16%)
Feb 13, 2024 12.58 12.88 12.43 12.43 27,544 -0.36(-2.78%)
Feb 12, 2024 12.79 12.79 12.79 12.79 302 +0.04(+0.31%)
Feb 09, 2024 12.63 12.75 12.63 12.75 3,146 +0.22(+1.73%)
Feb 08, 2024 12.53 12.68 12.53 12.53 4,442 -0.39(-3.05%)
Feb 07, 2024 12.78 12.93 12.78 12.93 2,260 +0.10(+0.77%)
Feb 06, 2024 12.97 13.05 12.36 12.83 12,486 -0.12(-0.91%)
Feb 05, 2024 12.83 13.07 12.83 12.95 8,372 -0.32(-2.38%)
Feb 02, 2024 12.68 13.26 12.67 13.26 6,714 +0.73(+5.83%)
Feb 01, 2024 11.88 12.53 11.88 12.53 2,343 +0.11(+0.87%)
Jan 31, 2024 12.52 12.71 12.39 12.42 10,529 +0.37(+3.11%)
Jan 30, 2024 12.68 12.68 11.67 12.05 1,340 -0.43(-3.48%)
Jan 29, 2024 11.72 12.48 11.72 12.48 3,605 +1.28(+11.45%)
Jan 26, 2024 11.15 11.55 11.12 11.20 130,750 +0.09(+0.80%)
Jan 25, 2024 11.84 12.18 11.11 11.11 55,869 -1.43(-11.41%)
Jan 24, 2024 11.51 12.54 11.50 12.54 4,585 +1.00(+8.63%)
Jan 23, 2024 11.54 11.55 11.54 11.54 1,973 +0.17(+1.47%)
Jan 22, 2024 11.59 11.64 11.38 11.38 1,387 +0.03(+0.26%)
Jan 19, 2024 11.10 11.35 11.10 11.35 48,485 +0.27(+2.40%)
Jan 18, 2024 11.79 11.81 10.96 11.08 64,571 -0.69(-5.87%)
Jan 17, 2024 12.51 12.92 11.71 11.77 13,977 -0.75(-5.99%)
Jan 16, 2024 12.59 12.59 12.48 12.52 3,268 -0.07(-0.55%)
Jan 12, 2024 12.59 12.59 12.59 12.59 283 +0.00(+0.00%)
Jan 11, 2024 12.51 12.59 12.51 12.59 1,110 +0.11(+0.87%)
Jan 10, 2024 12.50 12.53 12.48 12.48 1,802 -0.35(-2.69%)
Jan 09, 2024 12.83 12.83 12.48 12.83 31,735 +0.00(+0.00%)
Jan 08, 2024 12.82 13.25 12.82 12.83 2,994 +0.28(+2.20%)
Jan 05, 2024 12.83 12.96 12.44 12.55 11,235 -0.28(-2.15%)
Jan 04, 2024 12.83 12.83 12.83 12.83 995 -0.25(-1.89%)
Jan 03, 2024 12.68 13.22 12.68 13.07 5,144 +0.20(+1.57%)
Dec 29, 2023 12.87 277 +0.05(+0.42%)
Dec 28, 2023 12.83 12.83 12.82 12.82 6,598 -0.11(-0.84%)
Dec 27, 2023 12.63 12.93 12.63 12.93 1,647 +0.10(+0.77%)
Dec 26, 2023 12.83 12.83 12.83 12.83 538 +0.49(+4.00%)
Dec 22, 2023 12.47 12.47 11.97 12.33 1,495 -0.15(-1.19%)
Dec 21, 2023 12.48 12.48 12.48 12.48 1,031 +0.05(+0.40%)
Dec 20, 2023 12.53 13.00 11.89 12.43 11,600 +0.31(+2.52%)
Dec 19, 2023 12.04 12.13 11.74 12.13 3,195 +0.19(+1.57%)
Dec 15, 2023 11.94 72 +0.43(+3.77%)
Dec 14, 2023 11.50 11.50 11.50 11.50 773 -0.14(-1.19%)
Dec 13, 2023 11.29 11.94 11.29 11.64 1,537 +0.29(+2.52%)
Dec 12, 2023 10.75 11.62 10.75 11.36 6,643 +0.94(+8.99%)
Dec 11, 2023 10.42 10.42 10.42 10.42 210 -0.35(-3.29%)
Dec 08, 2023 11.04 11.05 10.76 10.77 24,692 -0.11(-1.04%)
Dec 07, 2023 10.97 11.38 10.73 10.89 5,854 -0.15(-1.39%)
Dec 06, 2023 11.26 11.35 10.85 11.04 6,531 -0.15(-1.32%)
Dec 05, 2023 10.71 11.19 10.71 11.19 3,661 +0.72(+6.88%)
Dec 04, 2023 10.47 10.47 10.47 10.47 469 +0.15(+1.43%)
Dec 01, 2023 10.21 10.32 10.21 10.32 5,210 +0.31(+3.05%)
Nov 30, 2023 10.26 10.26 10.02 10.02 3,669 -0.27(-2.59%)
Nov 29, 2023 10.28 10.62 10.28 10.28 2,431 -0.31(-2.96%)
Nov 28, 2023 10.61 10.61 10.38 10.59 2,427 -0.03(-0.28%)
Nov 27, 2023 10.62 10.62 10.62 10.62 4,269 +0.54(+5.34%)
Nov 24, 2023 10.09 10.09 10.09 10.09 532 -0.32(-3.03%)
Nov 22, 2023 10.40 10.40 10.40 10.40 506 +0.16(+1.55%)
Nov 21, 2023 10.43 10.48 10.05 10.24 4,258 -0.38(-3.59%)
Nov 20, 2023 10.60 10.62 10.60 10.62 725 +0.24(+2.36%)
Nov 17, 2023 10.49 10.49 10.18 10.38 6,236 +0.34(+3.41%)
Nov 16, 2023 9.811 10.14 9.743 10.04 1,517 +0.30(+3.12%)
Nov 15, 2023 10.12 10.61 9.733 9.733 4,343 -0.19(-1.88%)
Nov 14, 2023 9.400 9.948 9.400 9.919 9,583 +0.62(+6.63%)
Nov 13, 2023 9.302 9.312 9.253 9.302 6,477 +0.00(+0.00%)
Nov 10, 2023 9.567 9.851 9.302 9.302 6,995 -0.54(-5.47%)
Nov 09, 2023 9.895 9.895 9.547 9.841 6,486 -0.34(-3.37%)
Nov 08, 2023 10.18 10.30 10.18 10.18 5,408 -0.11(-1.05%)
Nov 07, 2023 10.39 10.49 10.19 10.29 3,588 -0.02(-0.19%)
Nov 06, 2023 10.32 10.61 10.16 10.31 4,740 -0.04(-0.38%)
Nov 03, 2023 10.53 10.53 10.35 10.35 2,336 +0.36(+3.58%)
Nov 02, 2023 10.18 10.18 9.874 9.993 3,209 -0.07(-0.73%)
Nov 01, 2023 10.13 10.38 9.895 10.07 8,217 -0.09(-0.91%)
Oct 31, 2023 9.890 10.16 9.503 10.16 23,649 +0.37(+3.74%)
Oct 30, 2023 9.635 10.29 9.596 9.792 10,737 +0.10(+1.01%)
Oct 27, 2023 9.547 9.890 9.400 9.694 10,210 +0.34(+3.66%)
Oct 26, 2023 9.283 9.743 9.091 9.351 11,247 +0.29(+3.24%)
Oct 24, 2023 9.057 4,969 +0.00(+0.00%)
Oct 23, 2023 8.695 9.057 8.695 9.057 2,571 +0.24(+2.78%)
Oct 20, 2023 8.793 8.911 8.793 8.813 2,506 +0.02(+0.22%)
Oct 19, 2023 9.057 9.202 8.695 8.793 9,559 -0.38(-4.16%)
Oct 18, 2023 9.175 9.175 9.175 9.175 1,220 -0.18(-1.88%)
Oct 17, 2023 9.767 9.816 9.351 9.351 4,861 -0.24(-2.55%)
Oct 16, 2023 9.792 9.890 9.596 9.596 8,494 +0.04(+0.41%)
Oct 13, 2023 9.694 9.694 9.557 9.557 979 -0.14(-1.41%)
Oct 12, 2023 9.802 9.890 9.694 9.694 3,186 -0.11(-1.10%)
Oct 11, 2023 10.20 10.20 9.694 9.802 4,739 -0.38(-3.75%)
Oct 10, 2023 10.52 10.74 10.18 10.18 1,771 -0.11(-1.05%)
Oct 09, 2023 10.63 10.63 10.29 10.29 1,622 +0.11(+1.08%)
Oct 06, 2023 10.04 10.18 10.04 10.18 9,382 +0.38(+3.87%)
Oct 05, 2023 10.29 10.29 9.802 9.802 1,965 -0.61(-5.88%)
Oct 04, 2023 10.55 10.55 10.38 10.41 1,912 +0.19(+1.87%)
Oct 03, 2023 10.43 10.48 10.10 10.22 6,818 -0.31(-2.93%)
Oct 02, 2023 10.62 10.67 10.38 10.53 2,660 -0.46(-4.19%)
Sep 29, 2023 11.11 11.11 10.93 10.99 8,519 -0.07(-0.66%)
Sep 28, 2023 11.78 11.78 11.03 11.06 8,792 -0.64(-5.44%)
Sep 27, 2023 12.24 12.24 10.81 11.70 11,847 -0.54(-4.40%)
Sep 26, 2023 12.24 12.24 12.24 12.24 182 -0.01(-0.08%)
Sep 25, 2023 12.60 12.25 12.14 12.25 2,109 +0.11(+0.89%)
Sep 22, 2023 12.14 12.14 12.14 12.14 239 +0.00(+0.00%)
Sep 21, 2023 12.14 12.14 12.14 12.14 889 +0.00(+0.00%)
Sep 20, 2023 12.26 12.54 11.95 12.14 3,031 -0.46(-3.65%)
Sep 19, 2023 13.14 13.14 12.60 12.60 14,013 -0.75(-5.64%)
Sep 18, 2023 13.17 13.88 12.73 13.36 4,857 +0.14(+1.04%)
Sep 15, 2023 12.24 13.22 12.24 13.22 8,593 +0.29(+2.27%)
Sep 14, 2023 12.24 12.93 12.24 12.93 4,368 -0.17(-1.27%)
Sep 13, 2023 12.33 13.17 12.24 13.09 3,703 +0.85(+6.96%)
Sep 12, 2023 12.25 12.39 12.24 12.24 1,821 +0.06(+0.48%)
Sep 11, 2023 12.24 12.24 12.18 12.18 1,996 -0.23(-1.82%)
Sep 08, 2023 12.60 12.85 12.41 12.41 4,079 -0.33(-2.56%)
Sep 07, 2023 13.02 13.02 12.46 12.73 2,334 -0.02(-0.13%)
Sep 06, 2023 13.07 13.22 12.57 12.75 11,722 -0.61(-4.55%)
Sep 05, 2023 14.56 14.56 13.36 13.36 5,398 -0.78(-5.54%)
Sep 01, 2023 14.20 14.20 14.14 14.14 460 +0.80(+6.02%)
Aug 31, 2023 13.22 13.46 13.22 13.34 9,249 -0.04(-0.29%)
Aug 30, 2023 13.77 13.77 13.38 13.38 1,197 -0.19(-1.43%)
Aug 28, 2023 13.57 7 -0.06(-0.43%)
Aug 24, 2023 13.63 97 +0.01(+0.07%)
Aug 23, 2023 13.78 14.00 13.62 13.62 5,450 -0.40(-2.85%)
Aug 22, 2023 13.91 14.08 13.73 14.02 2,874 -0.08(-0.55%)
Aug 18, 2023 14.10 98 -0.07(-0.52%)
Aug 17, 2023 14.17 14.17 14.17 14.17 225 +0.20(+1.43%)
Aug 16, 2023 14.10 14.10 13.92 13.97 3,593 +0.14(+0.99%)
Aug 15, 2023 13.83 13.83 13.83 13.83 615 +0.00(+0.00%)
Aug 14, 2023 13.71 14.12 13.71 13.83 1,740 -0.05(-0.36%)
Aug 11, 2023 13.85 13.93 13.85 13.88 2,078 -0.13(-0.90%)
Aug 10, 2023 14.37 14.37 13.95 14.01 1,142 +0.07(+0.49%)
Aug 09, 2023 13.80 14.15 13.59 13.94 7,935 +0.12(+0.84%)
Aug 08, 2023 13.82 14.60 13.53 13.82 4,459 +0.18(+1.36%)
Aug 07, 2023 13.64 13.64 13.64 13.64 270 -0.29(-2.10%)
Aug 04, 2023 13.69 14.20 13.68 13.93 3,357 +0.20(+1.49%)
Aug 03, 2023 13.63 14.38 13.63 13.73 5,689 -0.10(-0.70%)
Aug 02, 2023 13.85 14.39 13.82 13.82 18,488 -0.15(-1.05%)
Aug 01, 2023 14.10 14.12 13.63 13.97 1,230 -0.15(-1.04%)
Jul 31, 2023 13.63 14.12 13.59 14.12 10,244 +0.73(+5.45%)
Jul 28, 2023 13.12 13.47 13.03 13.39 19,797 +0.39(+3.00%)
Jul 27, 2023 13.36 13.47 13.00 13.00 11,001 -0.44(-3.26%)
Jul 26, 2023 13.16 13.55 13.15 13.43 3,178 +0.19(+1.47%)
Jul 25, 2023 13.14 13.52 13.12 13.24 9,416 +0.38(+2.95%)
Jul 24, 2023 12.86 12.86 12.86 12.86 1,261 +0.01(+0.08%)
Jul 21, 2023 13.00 13.01 12.66 12.85 2,723 -0.19(-1.46%)
Jul 20, 2023 12.90 13.04 12.82 13.04 2,348 -0.10(-0.78%)
Jul 19, 2023 12.90 13.14 12.90 13.14 2,737 +0.24(+1.89%)
Jul 18, 2023 12.87 12.90 12.46 12.90 3,284 +0.05(+0.38%)
Jul 17, 2023 12.51 12.94 12.51 12.85 1,489 +0.09(+0.69%)
Jul 14, 2023 12.54 12.76 12.45 12.76 1,402 +0.11(+0.85%)
Jul 13, 2023 12.66 12.66 12.66 12.66 931 -0.10(-0.76%)
Jul 12, 2023 12.62 12.98 12.62 12.75 3,224 +0.00(+0.00%)
Jul 11, 2023 12.68 13.06 12.22 12.75 5,048 +0.10(+0.77%)
Jul 10, 2023 12.77 13.04 12.19 12.66 9,356 -0.21(-1.66%)
Jul 07, 2023 13.14 13.14 12.87 12.87 1,718 -0.22(-1.71%)
Jul 06, 2023 13.08 13.14 13.08 13.09 709 -0.05(-0.37%)
Jul 05, 2023 13.29 13.29 13.14 13.14 1,535 +0.00(+0.00%)
Jul 03, 2023 13.14 13.14 13.14 13.14 393 +0.00(+0.00%)
Jun 30, 2023 13.47 13.47 13.14 13.14 2,117 -0.33(-2.42%)
Jun 29, 2023 13.39 13.53 13.19 13.47 3,069 +0.11(+0.84%)
Jun 28, 2023 13.17 13.77 13.14 13.36 2,278 -0.22(-1.65%)
Jun 27, 2023 13.58 13.58 13.58 13.58 425 +0.39(+2.95%)
Jun 26, 2023 13.87 13.87 13.19 13.19 1,012 -0.65(-4.71%)
Jun 23, 2023 13.34 13.84 13.34 13.84 3,188 +0.40(+2.97%)
Jun 22, 2023 13.57 13.57 13.34 13.44 5,156 +0.28(+2.14%)
Jun 21, 2023 14.25 14.25 13.16 13.16 1,070 -0.28(-2.10%)
Jun 20, 2023 13.14 13.83 13.14 13.44 5,858 +0.58(+4.54%)
Jun 16, 2023 12.99 13.53 12.86 12.86 8,698 +0.25(+2.01%)
Jun 15, 2023 13.77 13.85 12.61 12.61 10,690 -1.08(-7.89%)
Jun 14, 2023 13.70 14.31 13.69 13.69 16,099 +0.14(+1.01%)
Jun 13, 2023 14.12 14.12 13.55 13.55 1,534 -0.16(-1.14%)
Jun 12, 2023 13.71 13.71 13.71 13.71 371 -0.41(-2.90%)
Jun 08, 2023 14.12 108 +0.01(+0.07%)
Jun 07, 2023 14.23 14.25 14.11 14.11 475 +0.01(+0.07%)
Jun 05, 2023 14.10 246 +0.18(+1.26%)
Jun 02, 2023 13.82 13.94 13.77 13.92 3,417 +0.07(+0.49%)
Jun 01, 2023 13.85 13.85 13.85 13.85 319 -0.41(-2.87%)
May 31, 2023 14.26 14.26 14.26 14.26 236 +0.08(+0.55%)
May 24, 2023 14.18 67 +0.15(+1.03%)
May 22, 2023 14.04 64 +0.48(+3.57%)
May 19, 2023 13.55 13.55 13.55 13.55 515 -0.24(-1.75%)
May 18, 2023 13.66 13.84 13.07 13.80 5,815 -0.73(-5.00%)
May 17, 2023 14.52 14.52 14.52 14.52 512 +0.48(+3.45%)
May 15, 2023 14.04 44 +0.40(+2.91%)
May 12, 2023 13.64 13.64 13.64 13.64 152 -0.25(-1.81%)
May 10, 2023 13.89 129 -0.24(-1.70%)
May 08, 2023 14.13 1,203 +0.01(+0.09%)
May 05, 2023 13.79 14.12 13.79 14.12 323 +0.57(+4.18%)
May 04, 2023 13.55 14.04 13.55 13.55 1,527 -0.07(-0.50%)
May 03, 2023 14.03 14.03 13.62 13.62 621 -0.32(-2.29%)
May 02, 2023 14.01 14.01 13.94 13.94 571 +0.00(+0.00%)
May 01, 2023 13.80 13.94 13.80 13.94 422 +0.00(+0.00%)
Apr 28, 2023 14.04 14.13 13.94 13.94 1,280 -0.10(-0.69%)
Apr 27, 2023 14.52 14.52 14.04 14.04 1,404 -0.09(-0.62%)
Apr 26, 2023 13.94 14.23 13.86 14.13 1,436 +0.57(+4.21%)
Apr 24, 2023 13.55 34 -0.21(-1.55%)
Apr 21, 2023 13.77 13.77 13.77 13.77 183 -0.08(-0.56%)
Apr 20, 2023 13.75 13.84 13.55 13.84 2,489 -0.32(-2.26%)
Apr 13, 2023 14.16 77 -0.05(-0.34%)
Apr 11, 2023 14.21 34 -0.07(-0.47%)
Apr 10, 2023 14.04 14.28 14.04 14.28 4,843 +0.00(+0.00%)
Apr 06, 2023 14.28 14.28 14.28 14.28 181 -0.05(-0.34%)
Apr 05, 2023 14.43 14.43 13.88 14.33 1,315 -0.19(-1.33%)
Apr 04, 2023 14.52 14.52 14.52 14.52 3,462 -0.34(-2.28%)
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.