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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	11.61	11.69	11.13	11.19	10,074	+0.20(+1.81%)
May 30, 2024	10.86	11.59	10.86	11.00	19,849	-0.21(-1.85%)
May 29, 2024	11.31	11.33	10.37	11.20	16,023	-0.10(-0.87%)
May 28, 2024	11.10	11.56	11.10	11.30	11,220	-0.34(-2.88%)
May 24, 2024	11.56	11.65	10.27	11.64	25,171	-0.41(-3.44%)
May 23, 2024	12.14	12.14	12.05	12.05	4,129	-0.08(-0.65%)
May 22, 2024	12.14	12.14	12.09	12.13	2,286	-0.06(-0.49%)
May 21, 2024	12.10	12.19	12.10	12.19	589	+0.00(+0.00%)
May 20, 2024	12.19	12.19	12.19	12.19	1,163	+0.00(+0.00%)
May 17, 2024	12.19	12.34	12.19	12.19	2,822	+0.04(+0.33%)
May 16, 2024	12.46	12.46	12.09	12.15	6,431	-0.35(-2.76%)
May 15, 2024	12.54	12.54	12.46	12.50	18,813	+0.00(+0.00%)
May 14, 2024	12.63	12.63	12.47	12.50	1,176	+0.00(+0.00%)
May 13, 2024	12.54	12.63	12.50	12.50	2,729	-0.15(-1.17%)
May 10, 2024	12.64	12.64	12.64	12.64	111	+0.00(+0.00%)
May 09, 2024	12.64	12.64	12.64	12.64	119	+0.13(+1.03%)
May 08, 2024	12.52	12.52	12.52	12.52	518	+0.03(+0.24%)
May 07, 2024	12.46	12.58	12.46	12.49	12,330	+0.02(+0.16%)
May 06, 2024	12.64	12.64	12.47	12.47	2,286	-0.17(-1.33%)
May 02, 2024				12.63	179	+0.00(+0.00%)
May 01, 2024	12.71	12.71	12.47	12.63	14,925	-0.08(-0.62%)
Apr 30, 2024	12.59	12.71	12.59	12.71	768	+0.10(+0.78%)
Apr 29, 2024	12.68	12.68	12.61	12.61	8,045	-0.12(-0.93%)
Apr 26, 2024	12.65	12.73	12.63	12.73	2,945	+0.10(+0.78%)
Apr 25, 2024	12.68	12.68	12.63	12.63	1,202	-0.05(-0.39%)
Apr 24, 2024	12.72	12.73	12.59	12.68	7,132	+0.00(+0.00%)
Apr 23, 2024	12.68	12.68	12.68	12.68	1,099	+0.05(+0.39%)
Apr 22, 2024	12.63	12.68	12.63	12.63	5,178	+0.04(+0.31%)
Apr 19, 2024	12.59	12.59	12.59	12.59	480	+0.10(+0.79%)
Apr 18, 2024	12.57	12.59	12.49	12.50	10,839	-0.14(-1.09%)
Apr 17, 2024	12.54	12.63	12.50	12.63	24,024	+0.00(+0.00%)
Apr 16, 2024	12.62	12.63	12.58	12.63	8,384	+0.14(+1.11%)
Apr 15, 2024	12.58	12.58	12.50	12.50	3,059	-0.09(-0.71%)
Apr 12, 2024	12.80	12.80	12.58	12.58	21,882	+0.05(+0.39%)
Apr 11, 2024	12.56	12.58	12.54	12.54	21,071	-0.04(-0.31%)
Apr 10, 2024	12.57	12.57	12.57	12.57	329	-0.25(-1.92%)
Apr 09, 2024	12.82	12.82	12.82	12.82	1,112	+0.22(+1.72%)
Apr 04, 2024				12.60	7	-0.22(-1.69%)
Apr 02, 2024				12.82	10	-0.20(-1.52%)
Apr 01, 2024	12.83	13.02	12.83	13.02	922	+0.24(+1.85%)
Mar 28, 2024	12.72	12.78	12.72	12.78	681	+0.07(+0.54%)
Mar 27, 2024	12.78	12.87	12.63	12.71	14,720	+0.00(+0.00%)
Mar 26, 2024	13.28	13.28	12.68	12.71	1,445	-0.10(-0.77%)
Mar 22, 2024				12.81	91	+0.08(+0.62%)
Mar 21, 2024	12.56	12.78	12.56	12.73	6,687	+0.35(+2.79%)
Mar 20, 2024	12.39	12.39	12.39	12.39	2,152	-0.06(-0.48%)
Mar 19, 2024	12.39	12.45	12.38	12.45	11,196	+0.03(+0.24%)
Mar 18, 2024	12.73	12.73	12.42	12.42	1,046	+0.03(+0.24%)
Mar 15, 2024	12.63	12.83	12.39	12.39	11,933	-0.25(-1.95%)
Mar 14, 2024	12.44	12.81	12.44	12.63	4,798	+0.24(+1.90%)
Mar 12, 2024				12.40	512	-0.42(-3.31%)
Mar 07, 2024				12.82	130	-0.02(-0.15%)
Mar 06, 2024	12.41	12.84	12.41	12.84	680	+0.45(+3.66%)
Mar 05, 2024	13.77	13.77	12.39	12.39	580	-0.20(-1.57%)