BayFirst Financial Corp. (BAFN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 11.27 | 11.28 | 11.15 | 11.21 | 11.21 | 32,200 |
| 17 June 2024 | 11.13 | 11.37 | 11.13 | 11.37 | 11.37 | 8,800 |
| 14 June 2024 | 11.27 | 11.27 | 11.10 | 11.20 | 11.20 | 21,200 |
| 13 June 2024 | 11.20 | 11.40 | 11.19 | 11.38 | 11.38 | 9,600 |
| 12 June 2024 | 11.51 | 11.51 | 11.40 | 11.40 | 11.40 | 13,000 |
| 11 June 2024 | 11.44 | 11.45 | 11.38 | 11.45 | 11.45 | 9,400 |
| 10 June 2024 | 11.53 | 11.57 | 11.43 | 11.43 | 11.43 | 6,000 |
| 07 June 2024 | 11.65 | 11.70 | 11.42 | 11.42 | 11.42 | 13,200 |
| 06 June 2024 | 11.35 | 11.60 | 11.35 | 11.50 | 11.50 | 18,600 |
| 05 June 2024 | 11.48 | 11.48 | 11.26 | 11.35 | 11.35 | 16,100 |
| 04 June 2024 | 11.37 | 11.55 | 11.35 | 11.50 | 11.50 | 6,600 |
| 03 June 2024 | 11.25 | 11.60 | 11.21 | 11.38 | 11.38 | 2,100 |
| 31 May 2024 | 11.68 | 11.76 | 11.20 | 11.26 | 11.26 | 10,000 |
| 31 May 2024 | 0.08 Dividend | |||||
| 30 May 2024 | 11.00 | 11.74 | 11.00 | 11.14 | 11.06 | 19,600 |
| 29 May 2024 | 11.46 | 11.48 | 10.51 | 11.35 | 11.27 | 15,800 |
| 28 May 2024 | 11.25 | 11.71 | 11.25 | 11.45 | 11.37 | 11,100 |
| 24 May 2024 | 11.71 | 11.80 | 10.40 | 11.79 | 11.71 | 24,800 |
| 23 May 2024 | 12.30 | 12.30 | 12.21 | 12.21 | 12.12 | 4,100 |
| 22 May 2024 | 12.30 | 12.30 | 12.25 | 12.29 | 12.20 | 2,300 |
| 21 May 2024 | 12.26 | 12.35 | 12.26 | 12.35 | 12.26 | 600 |
| 20 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.26 | 1,100 |
| 17 May 2024 | 12.35 | 12.50 | 12.35 | 12.35 | 12.26 | 2,800 |
| 16 May 2024 | 12.62 | 12.62 | 12.25 | 12.31 | 12.22 | 6,300 |
| 15 May 2024 | 12.71 | 12.71 | 12.62 | 12.66 | 12.57 | 18,600 |
| 14 May 2024 | 12.80 | 12.80 | 12.63 | 12.66 | 12.57 | 1,200 |
| 13 May 2024 | 12.71 | 12.80 | 12.66 | 12.66 | 12.57 | 2,700 |
| 10 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | 100 |
| 09 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | 100 |
| 08 May 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.59 | 500 |
| 07 May 2024 | 12.62 | 12.75 | 12.62 | 12.65 | 12.56 | 12,200 |
| 06 May 2024 | 12.81 | 12.81 | 12.63 | 12.63 | 12.54 | 2,300 |
| 03 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.71 | - |
| 02 May 2024 | 12.90 | 12.90 | 12.62 | 12.80 | 12.71 | 19,700 |
| 01 May 2024 | 12.88 | 12.88 | 12.63 | 12.80 | 12.71 | 14,700 |
| 30 Apr 2024 | 12.76 | 12.88 | 12.76 | 12.88 | 12.79 | 800 |
| 29 Apr 2024 | 12.85 | 12.85 | 12.78 | 12.78 | 12.69 | 7,900 |
| 26 Apr 2024 | 12.82 | 12.90 | 12.80 | 12.90 | 12.81 | 2,900 |
| 25 Apr 2024 | 12.85 | 12.85 | 12.80 | 12.80 | 12.71 | 1,200 |
| 24 Apr 2024 | 12.89 | 12.90 | 12.76 | 12.85 | 12.76 | 7,000 |
| 23 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.76 | 1,100 |
| 22 Apr 2024 | 12.80 | 12.85 | 12.80 | 12.80 | 12.71 | 5,100 |
| 19 Apr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.67 | 500 |
| 18 Apr 2024 | 12.74 | 12.76 | 12.65 | 12.66 | 12.57 | 10,700 |
| 17 Apr 2024 | 12.70 | 12.80 | 12.67 | 12.80 | 12.71 | 23,700 |
| 16 Apr 2024 | 12.79 | 12.80 | 12.75 | 12.80 | 12.71 | 8,300 |
| 15 Apr 2024 | 12.75 | 12.75 | 12.66 | 12.66 | 12.57 | 3,000 |
| 12 Apr 2024 | 12.97 | 12.97 | 12.75 | 12.75 | 12.66 | 21,600 |
| 11 Apr 2024 | 12.73 | 12.75 | 12.70 | 12.70 | 12.61 | 20,800 |
| 10 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.65 | 300 |
| 09 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | 1,100 |
| 08 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.68 | - |
| 05 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.68 | - |
| 04 Apr 2024 | 12.85 | 12.85 | 12.77 | 12.77 | 12.68 | 15,200 |
| 03 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | - |
| 02 Apr 2024 | 12.95 | 12.99 | 12.74 | 12.99 | 12.90 | 1,000 |
| 01 Apr 2024 | 13.00 | 13.19 | 13.00 | 13.19 | 13.10 | 900 |
| 28 Mar 2024 | 12.89 | 12.95 | 12.89 | 12.95 | 12.86 | 700 |
| 27 Mar 2024 | 12.95 | 13.04 | 12.80 | 12.88 | 12.79 | 14,500 |
| 26 Mar 2024 | 13.45 | 13.45 | 12.85 | 12.88 | 12.79 | 1,400 |
| 25 Mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.89 | - |
| 22 Mar 2024 | 12.90 | 12.98 | 12.83 | 12.98 | 12.89 | 7,100 |
| 21 Mar 2024 | 12.73 | 12.95 | 12.73 | 12.90 | 12.81 | 6,600 |
| 20 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.46 | 2,100 |
| 19 Mar 2024 | 12.55 | 12.61 | 12.55 | 12.61 | 12.52 | 11,100 |
| 18 Mar 2024 | 12.90 | 12.90 | 12.58 | 12.58 | 12.49 | 1,000 |
| 15 Mar 2024 | 12.80 | 13.00 | 12.55 | 12.55 | 12.46 | 11,800 |
| 14 Mar 2024 | 12.60 | 12.98 | 12.60 | 12.80 | 12.71 | 4,700 |
| 13 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.47 | 500 |
| 12 Mar 2024 | 13.75 | 13.75 | 12.56 | 12.56 | 12.47 | 2,300 |
| 11 Mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | - |
| 08 Mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | - |
| 07 Mar 2024 | 12.99 | 13.00 | 12.99 | 12.99 | 12.90 | 2,500 |
| 06 Mar 2024 | 12.57 | 13.01 | 12.57 | 13.01 | 12.92 | 700 |
| 05 Mar 2024 | 13.95 | 13.95 | 12.55 | 12.55 | 12.46 | 600 |
| 04 Mar 2024 | 12.67 | 12.75 | 12.53 | 12.75 | 12.66 | 2,200 |
| 01 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.01 | 300 |
| 29 Feb 2024 | 14.00 | 14.00 | 12.80 | 13.10 | 13.01 | 6,700 |
| 29 Feb 2024 | 0.08 Dividend | |||||
| 28 Feb 2024 | 12.67 | 12.98 | 12.67 | 12.98 | 12.81 | 900 |
| 27 Feb 2024 | 13.00 | 13.00 | 12.67 | 12.68 | 12.51 | 4,000 |
| 26 Feb 2024 | 12.68 | 12.68 | 12.67 | 12.67 | 12.50 | 400 |
| 23 Feb 2024 | 12.73 | 13.01 | 12.66 | 12.67 | 12.50 | 23,700 |
| 22 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.58 | 300 |
| 21 Feb 2024 | 12.60 | 12.98 | 12.60 | 12.60 | 12.43 | 900 |
| 20 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | 600 |
| 16 Feb 2024 | 12.75 | 12.75 | 12.74 | 12.75 | 12.58 | 1,500 |
| 15 Feb 2024 | 12.63 | 12.77 | 12.63 | 12.77 | 12.60 | 1,100 |
| 14 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.45 | 100 |
| 13 Feb 2024 | 12.76 | 13.06 | 12.60 | 12.60 | 12.43 | 27,200 |
| 12 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.79 | 300 |
| 09 Feb 2024 | 12.80 | 12.92 | 12.80 | 12.92 | 12.75 | 1,900 |
| 08 Feb 2024 | 12.70 | 12.85 | 12.70 | 12.70 | 12.53 | 4,400 |
| 07 Feb 2024 | 12.95 | 13.10 | 12.95 | 13.10 | 12.93 | 2,200 |
| 06 Feb 2024 | 13.15 | 13.23 | 12.52 | 13.00 | 12.83 | 12,300 |
| 05 Feb 2024 | 13.00 | 13.25 | 13.00 | 13.12 | 12.95 | 8,300 |
| 02 Feb 2024 | 12.85 | 13.44 | 12.84 | 13.44 | 13.26 | 6,600 |
| 01 Feb 2024 | 12.04 | 12.70 | 12.04 | 12.70 | 12.53 | 2,300 |
| 31 Jan 2024 | 12.69 | 12.88 | 12.56 | 12.59 | 12.42 | 10,400 |
| 30 Jan 2024 | 12.85 | 12.85 | 11.83 | 12.21 | 12.05 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.