BayFirst Financial Corp. (BAFN)
NASDAQ: BAFN · Real-Time Price · USD
8.00
-0.12 (-1.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BayFirst Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.25 | 8.25 | 7.87 | 8.00 | 8.00 | -1.48% | 20,269 |
| Apr 27, 2026 | 8.07 | 8.99 | 7.50 | 8.12 | 8.12 | 1.50% | 34,538 |
| Apr 24, 2026 | 8.20 | 8.20 | 7.52 | 8.00 | 8.00 | -3.50% | 39,223 |
| Apr 23, 2026 | 8.31 | 8.50 | 7.70 | 8.29 | 8.29 | -2.24% | 2,072 |
| Apr 22, 2026 | 7.91 | 8.99 | 7.90 | 8.48 | 8.48 | 7.34% | 27,442 |
| Apr 21, 2026 | 7.83 | 7.90 | 7.66 | 7.90 | 7.90 | 1.28% | 1,771 |
| Apr 20, 2026 | 7.73 | 7.80 | 7.50 | 7.80 | 7.80 | -0.26% | 2,944 |
| Apr 17, 2026 | 7.75 | 7.82 | 7.36 | 7.82 | 7.82 | 4.83% | 26,593 |
| Apr 16, 2026 | 7.47 | 7.47 | 7.20 | 7.46 | 7.46 | 0.13% | 12,722 |
| Apr 15, 2026 | 7.25 | 7.55 | 7.25 | 7.45 | 7.45 | 2.59% | 30,765 |
| Apr 14, 2026 | 7.10 | 7.34 | 7.03 | 7.26 | 7.26 | 2.14% | 10,485 |
| Apr 13, 2026 | 6.73 | 7.20 | 6.73 | 7.11 | 7.11 | 3.64% | 12,532 |
| Apr 10, 2026 | 6.76 | 7.15 | 6.75 | 6.86 | 6.86 | 0.59% | 6,472 |
| Apr 9, 2026 | 6.84 | 7.07 | 6.71 | 6.82 | 6.82 | -0.44% | 9,434 |
| Apr 8, 2026 | 6.64 | 7.15 | 6.64 | 6.85 | 6.85 | 3.63% | 9,010 |
| Apr 7, 2026 | 6.52 | 6.80 | 6.46 | 6.61 | 6.61 | -3.36% | 9,576 |
| Apr 6, 2026 | 6.90 | 7.25 | 6.50 | 6.84 | 6.84 | 1.18% | 7,834 |
| Apr 2, 2026 | 6.43 | 6.94 | 6.43 | 6.76 | 6.76 | 4.48% | 8,898 |
| Apr 1, 2026 | 6.35 | 6.56 | 6.32 | 6.47 | 6.47 | 1.89% | 24,780 |
| Mar 31, 2026 | 6.35 | 6.39 | 5.96 | 6.35 | 6.35 | 3.76% | 17,898 |
| Mar 30, 2026 | 6.36 | 6.94 | 6.01 | 6.12 | 6.12 | -3.47% | 13,203 |
| Mar 27, 2026 | 6.57 | 6.60 | 5.95 | 6.34 | 6.34 | -2.61% | 31,023 |
| Mar 26, 2026 | 6.39 | 6.60 | 5.91 | 6.51 | 6.51 | 5.00% | 16,892 |
| Mar 25, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 3.16% | 2,398 |
| Mar 24, 2026 | 5.98 | 6.20 | 5.75 | 6.01 | 6.01 | 0.50% | 28,800 |
| Mar 23, 2026 | 5.86 | 6.12 | 5.80 | 5.98 | 5.98 | 2.05% | 7,898 |
| Mar 20, 2026 | 5.81 | 6.00 | 5.75 | 5.86 | 5.86 | -0.34% | 15,680 |
| Mar 19, 2026 | 5.80 | 5.88 | 5.76 | 5.88 | 5.88 | 1.91% | 8,919 |
| Mar 18, 2026 | 6.13 | 6.89 | 5.69 | 5.77 | 5.77 | -3.99% | 112,177 |
| Mar 17, 2026 | 5.85 | 6.15 | 5.34 | 6.01 | 6.01 | 13.83% | 47,680 |
| Mar 16, 2026 | 5.69 | 5.69 | 4.80 | 5.28 | 5.28 | -5.88% | 14,598 |
| Mar 13, 2026 | 5.74 | 6.00 | 5.61 | 5.61 | 5.61 | -4.92% | 5,467 |
| Mar 12, 2026 | 5.50 | 6.00 | 5.24 | 5.90 | 5.90 | 7.27% | 9,084 |
| Mar 11, 2026 | 6.07 | 6.07 | 5.23 | 5.50 | 5.50 | -8.03% | 32,406 |
| Mar 10, 2026 | 5.88 | 6.43 | 5.82 | 5.98 | 5.98 | 4.73% | 9,779 |
| Mar 9, 2026 | 6.25 | 6.34 | 5.55 | 5.71 | 5.71 | -9.65% | 12,573 |
| 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 |