BayFirst Financial Corp. BAFN
6.16 USD -0.05 (-0.81%)
Regular-session close
6.16 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.97 Day range 6.16
4.55 52-week range 9.24
- YTD
- -21.53%
- 1 year
- -25.78%
BAFN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.14 | 6.16 | 5.97 | 6.16 | -0.05 | -0.81% | 32,752 |
| Nov 12, 2026 | 6.12 | 6.24 | 5.99 | 6.21 | +0.15 | +2.48% | 67,700 |
| Nov 11, 2026 | 6.31 | 6.34 | 5.97 | 6.06 | -0.03 | -0.49% | 18,000 |
| Nov 10, 2026 | 6.02 | 6.39 | 5.95 | 6.09 | +0.09 | +1.50% | 92,000 |
| Nov 9, 2026 | 5.67 | 6.01 | 5.67 | 6.00 | +0.28 | +4.90% | 33,300 |
| Nov 6, 2026 | 5.81 | 5.95 | 5.57 | 5.72 | -0.05 | -0.87% | 34,400 |
| Nov 5, 2026 | 6.14 | 6.15 | 5.66 | 5.77 | -0.20 | -3.35% | 39,700 |
| Nov 4, 2026 | 6.12 | 6.16 | 5.91 | 5.97 | +0.08 | +1.36% | 18,800 |
| Nov 3, 2026 | 5.99 | 6.04 | 5.82 | 5.89 | +0.01 | +0.17% | 39,900 |
| Nov 2, 2026 | 5.82 | 5.96 | 5.58 | 5.88 | +0.08 | +1.38% | 25,800 |
| Oct 30, 2026 | 6.21 | 6.21 | 5.80 | 5.80 | -0.37 | -6.00% | 32,900 |
| Oct 29, 2026 | 6.43 | 6.54 | 6.08 | 6.17 | -0.24 | -3.74% | 43,200 |
| Oct 28, 2026 | 6.72 | 6.72 | 6.01 | 6.41 | +0.39 | +6.48% | 96,000 |
| Oct 27, 2026 | 6.60 | 6.60 | 6.02 | 6.02 | -0.55 | -8.37% | 39,500 |
| Oct 26, 2026 | 6.79 | 7.03 | 6.28 | 6.57 | -0.31 | -4.51% | 19,600 |
| Oct 23, 2026 | 6.86 | 7.25 | 6.56 | 6.88 | +0.03 | +0.44% | 72,400 |
| Oct 22, 2026 | 6.85 | 6.99 | 6.75 | 6.85 | +0.01 | +0.15% | 42,000 |
| Oct 21, 2026 | 6.77 | 7.12 | 6.62 | 6.84 | +0.13 | +1.94% | 72,200 |
| Oct 20, 2026 | 6.53 | 6.83 | 6.16 | 6.71 | +0.27 | +4.19% | 63,900 |
| Oct 19, 2026 | 6.25 | 6.69 | 6.18 | 6.44 | +0.24 | +3.87% | 53,000 |
| Oct 16, 2026 | 6.23 | 6.69 | 6.06 | 6.20 | -0.14 | -2.21% | 102,200 |
| Oct 15, 2026 | 5.23 | 6.50 | 5.15 | 6.34 | +1.09 | +20.76% | 177,700 |
| Oct 14, 2026 | 5.25 | 5.30 | 5.13 | 5.25 | +0.05 | +0.96% | 59,700 |
| Oct 13, 2026 | 5.00 | 5.20 | 4.89 | 5.20 | +0.24 | +4.84% | 165,800 |
| Oct 12, 2026 | 5.32 | 5.60 | 4.93 | 4.96 | -0.42 | -7.81% | 196,800 |
| Oct 9, 2026 | 6.74 | 6.80 | 5.31 | 5.38 | -1.34 | -19.94% | 225,400 |
| Oct 8, 2026 | 7.18 | 7.24 | 6.60 | 6.72 | -0.50 | -6.93% | 93,400 |
| Oct 7, 2026 | 7.10 | 7.32 | 7.02 | 7.22 | -0.04 | -0.55% | 42,200 |
| Oct 6, 2026 | 7.53 | 7.53 | 7.10 | 7.26 | -0.49 | -6.32% | 66,700 |
| Oct 5, 2026 | 7.98 | 8.25 | 7.54 | 7.75 | -0.01 | -0.13% | 126,600 |
| Oct 2, 2026 | 7.25 | 7.95 | 7.25 | 7.76 | +0.41 | +5.58% | 94,100 |
| Oct 1, 2026 | 6.79 | 7.45 | 6.40 | 7.35 | +0.54 | +7.93% | 82,700 |
| Sep 30, 2026 | 6.90 | 7.03 | 6.32 | 6.81 | -0.40 | -5.55% | 77,300 |
| Sep 29, 2026 | 6.47 | 7.33 | 6.26 | 7.21 | +0.77 | +11.96% | 201,700 |
| Sep 28, 2026 | 6.71 | 7.11 | 6.42 | 6.44 | -0.36 | -5.29% | 73,900 |
| Sep 25, 2026 | 7.30 | 7.30 | 6.58 | 6.80 | -0.32 | -4.49% | 204,600 |
| Sep 24, 2026 | 8.25 | 8.32 | 7.12 | 7.12 | -1.19 | -14.32% | 73,100 |
| Sep 23, 2026 | 8.92 | 8.93 | 8.28 | 8.31 | -0.67 | -7.46% | 71,100 |
| Sep 22, 2026 | 9.10 | 9.10 | 8.35 | 8.98 | -0.08 | -0.88% | 212,200 |
| Sep 21, 2026 | 9.30 | 9.35 | 8.56 | 9.06 | -0.18 | -1.95% | 264,600 |
| Sep 18, 2026 | 9.20 | 9.38 | 8.82 | 9.24 | +0.20 | +2.21% | 1,156,500 |
| Sep 17, 2026 | 9.29 | 9.50 | 8.83 | 9.04 | -0.19 | -2.06% | 392,200 |
| Sep 16, 2026 | 8.57 | 9.23 | 8.57 | 9.23 | +0.50 | +5.73% | 176,100 |
| Sep 15, 2026 | 8.77 | 9.28 | 8.44 | 8.73 | -0.07 | -0.80% | 89,500 |
| Sep 14, 2026 | 8.75 | 9.24 | 8.15 | 8.80 | +0.05 | +0.57% | 126,400 |
| Sep 11, 2026 | 8.26 | 9.00 | 8.26 | 8.75 | +0.57 | +6.97% | 125,500 |
| Sep 10, 2026 | 7.50 | 8.47 | 7.41 | 8.18 | +0.70 | +9.36% | 103,000 |
| Sep 9, 2026 | 7.51 | 7.78 | 7.19 | 7.48 | -0.07 | -0.93% | 116,900 |
| Sep 8, 2026 | 6.82 | 7.57 | 6.69 | 7.55 | +0.75 | +11.03% | 187,400 |
| Sep 4, 2026 | 7.09 | 7.27 | 6.70 | 6.80 | -0.40 | -5.56% | 135,800 |
| Sep 3, 2026 | 7.05 | 7.42 | 7.04 | 7.20 | +0.01 | +0.14% | 101,000 |
| Sep 2, 2026 | 7.02 | 7.38 | 6.76 | 7.19 | +0.04 | +0.56% | 74,100 |
| Sep 1, 2026 | 6.52 | 7.75 | 6.39 | 7.15 | +0.65 | +10.00% | 77,800 |
| Aug 31, 2026 | 6.57 | 6.63 | 6.39 | 6.50 | -0.11 | -1.66% | 33,000 |
| Aug 28, 2026 | 6.71 | 6.71 | 6.25 | 6.61 | -0.13 | -1.93% | 35,500 |
| Aug 27, 2026 | 7.17 | 7.17 | 6.70 | 6.74 | -0.55 | -7.54% | 39,900 |
| Aug 26, 2026 | 7.28 | 7.59 | 7.25 | 7.29 | -0.08 | -1.09% | 55,700 |
| Aug 25, 2026 | 7.52 | 7.81 | 6.85 | 7.37 | -0.24 | -3.15% | 52,300 |
| Aug 24, 2026 | 7.00 | 7.61 | 6.86 | 7.61 | +0.30 | +4.10% | 26,000 |
| Aug 21, 2026 | 7.32 | 7.42 | 6.60 | 7.31 | -0.07 | -0.95% | 10,000 |
| Aug 20, 2026 | 6.76 | 7.75 | 6.76 | 7.38 | +0.55 | +8.05% | 45,100 |
| Aug 19, 2026 | 6.50 | 7.00 | 6.50 | 6.83 | +0.23 | +3.48% | 11,000 |
| Aug 18, 2026 | 6.16 | 6.60 | 6.16 | 6.60 | +0.50 | +8.20% | 7,100 |
| Aug 17, 2026 | 6.34 | 6.38 | 6.10 | 6.10 | -0.31 | -4.84% | 25,400 |
| Aug 14, 2026 | 6.41 | 6.59 | 6.17 | 6.41 | -0.05 | -0.77% | 17,600 |
65 days, newest first. Daily bars as drawn on the BAFN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.