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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025				15.20	90	+0.17(+1.13%)
May 19, 2025	14.50	15.03	14.50	15.03	518	+0.05(+0.33%)
May 16, 2025	15.51	15.51	14.98	14.98	1,698	-0.22(-1.45%)
May 15, 2025	15.15	15.30	14.90	15.20	3,644	+0.02(+0.13%)
May 14, 2025	15.45	15.45	15.15	15.18	5,140	-0.27(-1.75%)
May 13, 2025	15.45	15.45	15.45	15.45	2,122	-0.06(-0.35%)
May 12, 2025	15.80	15.80	15.15	15.51	2,550	-0.29(-1.87%)
May 09, 2025	15.80	15.90	15.64	15.80	4,842	+0.00(+0.00%)
May 08, 2025	15.45	16.50	15.41	15.80	28,062	-0.64(-3.89%)
May 07, 2025	15.85	17.45	15.85	16.44	42,410	+0.60(+3.79%)
May 06, 2025	15.97	16.35	15.48	15.84	20,017	-0.16(-1.00%)
May 05, 2025	15.75	16.00	15.75	16.00	1,149	+1.04(+6.95%)
May 02, 2025	15.32	15.32	14.88	14.96	1,913	-0.28(-1.84%)
May 01, 2025	15.01	15.61	15.00	15.24	11,435	+0.19(+1.26%)
Apr 30, 2025	15.08	15.08	15.05	15.05	1,406	+0.06(+0.41%)
Apr 29, 2025	14.99	14.99	14.99	14.99	884	+0.39(+2.66%)
Apr 28, 2025	14.90	15.75	13.85	14.60	19,769	-0.05(-0.31%)
Apr 25, 2025	15.51	16.35	14.65	14.65	3,936	-1.55(-9.60%)
Apr 24, 2025	16.10	16.50	15.58	16.20	8,780	+0.30(+1.89%)
Apr 23, 2025	16.42	16.50	15.90	15.90	9,836	-0.02(-0.13%)
Apr 22, 2025	15.16	16.93	15.16	15.92	11,063	+1.69(+11.87%)
Apr 21, 2025	13.83	14.52	13.75	14.23	6,554	+0.13(+0.93%)
Apr 17, 2025	13.60	14.18	13.60	14.10	2,972	+0.45(+3.30%)
Apr 16, 2025	13.54	13.65	13.51	13.65	2,220	+0.30(+2.26%)
Apr 15, 2025	13.45	13.45	13.27	13.35	1,893	+0.09(+0.66%)
Apr 14, 2025	13.95	14.25	13.14	13.26	14,875	-0.53(-3.84%)
Apr 11, 2025	13.00	13.79	13.00	13.79	7,806	+0.51(+3.84%)
Apr 10, 2025	14.00	14.00	13.28	13.28	4,043	-0.92(-6.48%)
Apr 09, 2025	14.81	15.79	13.79	14.20	15,035	-0.66(-4.44%)
Apr 08, 2025	15.30	15.53	14.55	14.86	7,103	-0.12(-0.80%)
Apr 07, 2025	14.62	15.40	14.62	14.98	11,491	+0.28(+1.90%)
Apr 04, 2025	16.30	16.30	13.92	14.70	24,865	-1.66(-10.15%)
Apr 03, 2025	17.60	17.60	15.60	16.36	15,071	-0.25(-1.51%)
Apr 02, 2025	17.40	17.40	16.60	16.61	10,956	+0.10(+0.61%)
Apr 01, 2025	17.60	17.60	16.00	16.51	17,019	-0.22(-1.32%)
Mar 31, 2025	17.28	18.30	16.10	16.73	27,659	-1.42(-7.82%)
Mar 28, 2025	18.66	18.90	18.10	18.15	23,682	-0.68(-3.61%)
Mar 27, 2025	19.00	19.00	18.65	18.83	9,876	-0.10(-0.53%)
Mar 26, 2025	18.94	18.94	18.65	18.93	3,736	+0.28(+1.50%)
Mar 25, 2025	18.45	18.80	18.41	18.65	5,942	+0.05(+0.27%)
Mar 24, 2025	19.00	19.00	17.86	18.60	3,554	-0.40(-2.11%)
Mar 21, 2025	18.20	19.10	17.13	19.00	12,359	+0.32(+1.71%)
Mar 20, 2025	18.95	19.17	18.30	18.68	8,457	-0.32(-1.68%)
Mar 19, 2025	18.60	19.10	18.60	19.00	5,445	-0.03(-0.16%)
Mar 18, 2025	19.60	19.70	18.69	19.03	10,586	-0.42(-2.16%)
Mar 17, 2025	18.74	19.75	18.74	19.45	33,780	+0.87(+4.68%)
Mar 14, 2025	17.71	18.58	17.71	18.58	10,157	+0.69(+3.86%)
Mar 13, 2025	17.12	17.96	17.12	17.89	4,201	+0.68(+3.95%)
Mar 12, 2025	18.39	18.39	17.21	17.21	8,258	-0.47(-2.66%)
Mar 11, 2025	18.04	18.04	17.65	17.68	3,444	-0.02(-0.11%)
Mar 10, 2025	18.01	18.14	17.17	17.70	4,624	-0.60(-3.28%)
Mar 07, 2025	18.26	18.60	18.10	18.30	5,558	-0.07(-0.38%)
Mar 06, 2025	19.15	19.15	18.37	18.37	5,746	-0.64(-3.37%)
Mar 05, 2025	18.36	19.14	18.30	19.01	22,927	+0.47(+2.54%)
Mar 04, 2025	18.90	18.90	18.27	18.54	6,809	-0.10(-0.54%)