BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
6.10
-0.22 (-3.48%)
Mar 9, 2026, 2:26 PM EDT - Market open
BayFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.25 | 6.28 | 6.24 | 6.28 | - | -0.63% | 4,646 |
| Mar 6, 2026 | 6.30 | 6.35 | 6.13 | 6.32 | 6.32 | 0.32% | 7,979 |
| Mar 5, 2026 | 6.41 | 6.45 | 6.30 | 6.30 | 6.30 | -1.25% | 8,157 |
| Mar 4, 2026 | 6.55 | 6.60 | 6.38 | 6.38 | 6.38 | 2.24% | 13,138 |
| Mar 3, 2026 | 6.06 | 6.50 | 6.06 | 6.24 | 6.24 | -5.02% | 14,413 |
| Mar 2, 2026 | 6.57 | 6.88 | 6.57 | 6.57 | 6.57 | -0.76% | 14,685 |
| Feb 27, 2026 | 6.89 | 6.90 | 6.53 | 6.62 | 6.62 | -4.06% | 7,597 |
| Feb 26, 2026 | 6.82 | 6.90 | 6.52 | 6.90 | 6.90 | -3.23% | 9,565 |
| Feb 25, 2026 | 6.70 | 7.13 | 6.70 | 7.13 | 7.13 | 7.87% | 7,494 |
| Feb 24, 2026 | 6.64 | 6.75 | 6.60 | 6.61 | 6.61 | -2.94% | 5,512 |
| Feb 23, 2026 | 6.75 | 6.85 | 6.73 | 6.81 | 6.81 | 0.89% | 12,969 |
| Feb 20, 2026 | 7.02 | 7.02 | 6.75 | 6.75 | 6.75 | -2.17% | 10,668 |
| Feb 19, 2026 | 7.00 | 7.25 | 6.90 | 6.90 | 6.90 | -2.13% | 7,322 |
| Feb 18, 2026 | 6.79 | 7.16 | 6.77 | 7.05 | 7.05 | -0.28% | 3,082 |
| Feb 17, 2026 | 7.26 | 7.27 | 7.07 | 7.07 | 7.07 | -5.86% | 2,592 |
| Feb 13, 2026 | 7.30 | 7.63 | 6.86 | 7.51 | 7.51 | 1.62% | 19,251 |
| Feb 12, 2026 | 6.83 | 7.40 | 6.80 | 7.39 | 7.39 | 6.33% | 14,869 |
| Feb 11, 2026 | 7.03 | 7.05 | 6.90 | 6.95 | 6.95 | -1.28% | 9,997 |
| Feb 10, 2026 | 7.19 | 7.35 | 6.90 | 7.04 | 7.04 | -3.16% | 8,389 |
| Feb 9, 2026 | 6.86 | 8.44 | 6.75 | 7.27 | 7.27 | 7.54% | 75,040 |
| Feb 6, 2026 | 6.28 | 6.98 | 6.28 | 6.76 | 6.76 | 4.48% | 31,226 |
| Feb 5, 2026 | 6.45 | 6.88 | 6.45 | 6.47 | 6.47 | -3.29% | 7,649 |
| Feb 4, 2026 | 6.59 | 6.69 | 6.22 | 6.69 | 6.69 | 0.60% | 21,341 |
| Feb 3, 2026 | 6.60 | 7.04 | 6.37 | 6.65 | 6.65 | -0.45% | 24,739 |
| Feb 2, 2026 | 6.85 | 7.02 | 6.55 | 6.68 | 6.68 | -1.91% | 18,515 |
| Jan 30, 2026 | 6.80 | 7.10 | 6.57 | 6.81 | 6.81 | 4.45% | 27,550 |
| Jan 29, 2026 | 6.59 | 6.59 | 6.32 | 6.52 | 6.52 | -4.12% | 3,109 |
| Jan 28, 2026 | 6.39 | 6.80 | 6.39 | 6.80 | 6.80 | 0.89% | 1,855 |
| Jan 27, 2026 | 6.35 | 6.85 | 6.35 | 6.74 | 6.74 | -1.17% | 4,957 |
| Jan 26, 2026 | 6.66 | 6.82 | 6.45 | 6.82 | 6.82 | 1.79% | 4,104 |
| Jan 23, 2026 | 6.46 | 6.85 | 6.46 | 6.70 | 6.70 | -0.74% | 5,946 |
| Jan 22, 2026 | 6.58 | 6.80 | 6.58 | 6.75 | 6.75 | 3.37% | 9,803 |
| Jan 21, 2026 | 6.40 | 6.75 | 6.40 | 6.53 | 6.53 | 7.05% | 34,963 |
| Jan 20, 2026 | 6.00 | 6.25 | 6.00 | 6.10 | 6.10 | 1.16% | 19,337 |
| Jan 16, 2026 | 6.14 | 6.14 | 5.72 | 6.03 | 6.03 | - | 18,554 |
| Jan 15, 2026 | 6.06 | 6.20 | 6.00 | 6.03 | 6.03 | -1.47% | 17,293 |
| Jan 14, 2026 | 6.29 | 6.56 | 6.11 | 6.12 | 6.12 | -1.29% | 24,077 |
| Jan 13, 2026 | 6.76 | 6.76 | 6.13 | 6.20 | 6.20 | -8.15% | 16,014 |
| Jan 12, 2026 | 7.47 | 7.47 | 6.54 | 6.75 | 6.75 | -8.54% | 22,163 |
| Jan 9, 2026 | 7.60 | 7.67 | 7.35 | 7.38 | 7.38 | -2.51% | 6,613 |
| Jan 8, 2026 | 7.76 | 7.83 | 7.57 | 7.57 | 7.57 | -2.32% | 12,118 |
| Jan 7, 2026 | 7.69 | 7.84 | 7.69 | 7.75 | 7.75 | 0.39% | 5,064 |
| Jan 6, 2026 | 8.00 | 8.00 | 7.72 | 7.72 | 7.72 | -3.50% | 3,980 |
| Jan 5, 2026 | 7.93 | 8.06 | 7.90 | 8.00 | 8.00 | 1.65% | 5,325 |
| Jan 2, 2026 | 7.74 | 7.87 | 7.57 | 7.87 | 7.87 | 0.25% | 4,167 |
| Dec 31, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 1.72% | 16,108 |
| Dec 30, 2025 | 7.70 | 7.73 | 7.50 | 7.72 | 7.72 | 0.22% | 15,277 |
| Dec 29, 2025 | 7.75 | 7.88 | 7.70 | 7.70 | 7.70 | -1.28% | 17,418 |
| Dec 26, 2025 | 7.80 | 7.90 | 7.75 | 7.80 | 7.80 | -0.13% | 6,252 |
| Dec 24, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | 430 |
| Dec 23, 2025 | 7.81 | 7.83 | 7.81 | 7.81 | 7.81 | -1.64% | 3,193 |
| Dec 22, 2025 | 7.90 | 7.99 | 7.80 | 7.94 | 7.94 | 1.79% | 5,810 |
| Dec 19, 2025 | 7.99 | 7.99 | 7.80 | 7.80 | 7.80 | -1.89% | 2,578 |
| Dec 18, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 1.15% | 1,945 |
| Dec 17, 2025 | 7.98 | 8.00 | 7.85 | 7.86 | 7.86 | -0.51% | 1,432 |
| Dec 16, 2025 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | -0.75% | 3,781 |
| Dec 15, 2025 | 8.10 | 8.10 | 7.95 | 7.96 | 7.96 | -1.73% | 6,259 |
| Dec 12, 2025 | 8.11 | 8.33 | 8.10 | 8.10 | 8.10 | 0.12% | 6,869 |
| Dec 11, 2025 | 8.49 | 8.49 | 8.02 | 8.09 | 8.09 | 0.50% | 4,393 |
| Dec 10, 2025 | 7.99 | 8.30 | 7.97 | 8.05 | 8.05 | 1.90% | 22,731 |
| Dec 9, 2025 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | -0.58% | 1,752 |
| Dec 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.68% | 647 |
| Dec 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 785 |
| Dec 4, 2025 | 7.99 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | 4,923 |
| Dec 3, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 5,412 |
| Dec 2, 2025 | 8.00 | 8.07 | 7.90 | 7.90 | 7.90 | - | 5,166 |
| Dec 1, 2025 | 7.99 | 8.05 | 7.90 | 7.90 | 7.90 | -0.38% | 31,900 |
| Nov 28, 2025 | 7.91 | 7.93 | 7.90 | 7.93 | 7.93 | 0.38% | 1,306 |
| Nov 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 1,309 |
| Nov 25, 2025 | 7.98 | 8.00 | 7.95 | 8.00 | 8.00 | - | 3,393 |
| Nov 24, 2025 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.63% | 616 |
| Nov 21, 2025 | 8.00 | 8.04 | 7.95 | 7.95 | 7.95 | - | 4,428 |
| Nov 20, 2025 | 8.09 | 8.09 | 7.95 | 7.95 | 7.95 | -1.73% | 6,499 |
| Nov 19, 2025 | 8.12 | 8.20 | 7.95 | 8.09 | 8.09 | -0.12% | 10,908 |
| Nov 18, 2025 | 8.25 | 8.30 | 8.10 | 8.10 | 8.10 | -0.31% | 6,118 |
| Nov 17, 2025 | 8.31 | 8.31 | 8.13 | 8.13 | 8.13 | -2.69% | 2,411 |
| Nov 14, 2025 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 0.60% | 12,927 |
| Nov 13, 2025 | 8.50 | 8.50 | 8.26 | 8.30 | 8.30 | 0.61% | 1,321 |
| Nov 12, 2025 | 8.75 | 8.75 | 8.25 | 8.25 | 8.25 | - | 1,737 |
| Nov 11, 2025 | 8.31 | 8.31 | 8.25 | 8.25 | 8.25 | -1.08% | 1,981 |
| Nov 10, 2025 | 8.31 | 8.40 | 8.05 | 8.34 | 8.34 | 0.36% | 8,082 |
| Nov 7, 2025 | 8.36 | 8.65 | 8.30 | 8.31 | 8.31 | -0.72% | 6,205 |
| Nov 6, 2025 | 8.26 | 8.51 | 8.25 | 8.37 | 8.37 | -2.45% | 5,267 |
| Nov 5, 2025 | 8.62 | 8.75 | 8.50 | 8.58 | 8.58 | -0.81% | 6,813 |
| Nov 4, 2025 | 8.30 | 8.65 | 7.74 | 8.65 | 8.65 | -6.99% | 21,026 |
| Nov 3, 2025 | 9.25 | 9.56 | 9.00 | 9.30 | 9.30 | 4.49% | 3,959 |
| Oct 31, 2025 | 9.15 | 9.17 | 8.90 | 8.90 | 8.90 | -2.25% | 4,451 |
| Oct 30, 2025 | 9.34 | 9.38 | 9.10 | 9.11 | 9.11 | -6.10% | 10,284 |
| Oct 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.05% | 674 |
| Oct 28, 2025 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | - | 1,872 |
| Oct 24, 2025 | 9.80 | 9.80 | 9.41 | 9.41 | 9.41 | 1.18% | 1,856 |
| Oct 23, 2025 | 9.81 | 9.81 | 9.30 | 9.30 | 9.30 | -2.41% | 1,084 |
| Oct 22, 2025 | 9.57 | 9.60 | 9.34 | 9.53 | 9.53 | -1.35% | 1,638 |
| Oct 21, 2025 | 9.44 | 9.66 | 9.32 | 9.66 | 9.66 | 2.99% | 1,041 |
| Oct 20, 2025 | 9.73 | 10.18 | 9.38 | 9.38 | 9.38 | -1.37% | 8,028 |
| Oct 17, 2025 | 9.50 | 9.97 | 9.50 | 9.51 | 9.51 | -0.52% | 2,223 |
| Oct 16, 2025 | 9.51 | 9.73 | 9.50 | 9.56 | 9.56 | 0.63% | 76,180 |
| Oct 15, 2025 | 9.86 | 10.38 | 9.50 | 9.50 | 9.50 | 1.82% | 3,472 |
| Oct 14, 2025 | 9.15 | 9.50 | 9.15 | 9.33 | 9.33 | 0.86% | 10,822 |
| Oct 13, 2025 | 9.80 | 9.80 | 9.25 | 9.25 | 9.25 | -5.71% | 8,724 |