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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2025	8.810	8.947	8.800	8.900	2,162	+0.09(+1.02%)
Sep 03, 2025	9.010	9.010	8.750	8.810	4,543	+0.13(+1.55%)
Sep 02, 2025	8.600	8.750	8.360	8.676	10,413	-0.34(-3.82%)
Aug 29, 2025	9.250	9.250	9.000	9.020	6,265	-0.42(-4.45%)
Aug 28, 2025	9.480	10.16	9.440	9.440	11,387	+0.07(+0.75%)
Aug 27, 2025	9.340	9.670	8.900	9.370	11,519	+0.07(+0.75%)
Aug 26, 2025	9.990	9.990	9.224	9.300	27,875	-0.31(-3.22%)
Aug 25, 2025	8.050	10.49	7.930	9.610	88,346	+1.32(+15.92%)
Aug 22, 2025	6.700	8.400	6.400	8.290	104,680	+1.66(+25.04%)
Aug 21, 2025	7.620	7.650	6.630	6.630	46,363	-1.10(-14.23%)
Aug 20, 2025	8.450	8.447	7.406	7.730	34,207	-0.73(-8.63%)
Aug 19, 2025	8.800	8.843	8.460	8.460	11,471	-0.06(-0.70%)
Aug 18, 2025	9.070	9.250	8.490	8.520	38,715	-0.73(-7.89%)
Aug 15, 2025	9.700	9.750	9.250	9.250	14,886	-0.40(-4.15%)
Aug 14, 2025	9.510	9.990	9.500	9.650	25,601	-0.42(-4.22%)
Aug 13, 2025	9.510	10.13	9.510	10.07	8,833	+0.73(+7.87%)
Aug 12, 2025	10.35	10.35	8.800	9.340	18,242	-0.93(-9.01%)
Aug 11, 2025	11.90	11.90	10.25	10.27	6,014	-1.63(-13.74%)
Aug 08, 2025	12.17	12.17	11.90	11.90	4,366	-0.35(-2.86%)
Aug 07, 2025	12.26	12.33	12.25	12.25	4,798	-0.05(-0.41%)
Aug 06, 2025	12.50	13.60	12.30	12.30	10,831	+0.00(+0.00%)
Aug 05, 2025	13.25	13.25	12.15	12.30	16,390	-0.75(-5.75%)
Aug 04, 2025	12.81	13.06	12.81	13.05	873	+0.05(+0.38%)
Aug 01, 2025	12.91	13.20	12.75	13.00	24,926	+0.31(+2.44%)
Jul 31, 2025	13.09	13.14	12.59	12.69	9,150	-1.00(-7.30%)
Jul 30, 2025	14.82	14.82	13.64	13.69	34,163	-1.46(-9.64%)
Jul 29, 2025	15.20	15.20	15.11	15.15	2,123	-0.12(-0.79%)
Jul 28, 2025	15.02	15.28	14.81	15.27	1,892	+0.77(+5.34%)
Jul 25, 2025	14.50	14.50	14.50	14.50	814	-0.45(-3.03%)
Jul 24, 2025	14.58	15.11	14.58	14.95	4,152	-0.24(-1.58%)
Jul 23, 2025	14.75	15.20	14.65	15.19	6,163	+0.44(+2.98%)
Jul 22, 2025	14.75	15.00	14.75	14.75	3,249	+0.02(+0.14%)
Jul 21, 2025	14.58	14.75	14.26	14.73	156,061	+0.18(+1.24%)
Jul 18, 2025	14.35	14.55	14.35	14.55	6,501	+0.29(+2.03%)
Jul 17, 2025	14.46	14.48	14.26	14.26	3,605	-0.07(-0.49%)
Jul 16, 2025	14.32	14.60	14.30	14.33	5,890	-0.27(-1.85%)
Jul 15, 2025	14.88	15.24	14.31	14.60	9,280	-0.05(-0.34%)
Jul 14, 2025	14.60	14.80	14.37	14.65	18,946	+0.28(+1.95%)
Jul 11, 2025	14.28	14.60	14.28	14.37	2,363	-0.38(-2.58%)
Jul 10, 2025	14.26	14.88	14.26	14.75	6,907	-0.29(-1.93%)
Jul 09, 2025	14.58	15.04	14.56	15.04	2,011	+0.29(+1.97%)
Jul 08, 2025	14.75	15.37	14.75	14.75	2,880	-0.56(-3.66%)
Jul 07, 2025	14.57	15.45	14.02	15.31	32,843	+0.79(+5.44%)
Jul 03, 2025	14.69	14.81	14.52	14.52	6,946	+0.27(+1.89%)
Jul 02, 2025	14.25	14.25	14.25	14.25	2,291	-0.20(-1.38%)