NASDAQ : BAFN
BayFirst Financial Corp. — Price history
Financials · Banks - Regional · United States
Last price 5.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 156.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BayFirst Financial Corp. (BAFN) closed at 5.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.82 | 5.96 | 5.58 | 5.88 | 25,817 | +1.38% |
| 2026-10-30 | 6.21 | 6.21 | 5.8 | 5.8 | 32,946 | -6.00% |
| 2026-10-29 | 6.43 | 6.54 | 6.08 | 6.17 | 43,191 | -3.74% |
| 2026-10-28 | 6.725 | 6.725 | 6.01 | 6.41 | 96,031 | +6.48% |
| 2026-10-27 | 6.6 | 6.6 | 6.02 | 6.02 | 39,504 | -8.37% |
| 2026-10-26 | 6.79 | 7.025 | 6.285 | 6.57 | 19,631 | -4.51% |
| 2026-10-23 | 6.86 | 7.25 | 6.56 | 6.88 | 72,385 | +0.44% |
| 2026-10-22 | 6.85 | 6.985 | 6.75 | 6.85 | 41,966 | +0.15% |
| 2026-10-21 | 6.77 | 7.12 | 6.62 | 6.84 | 72,181 | +1.94% |
| 2026-10-20 | 6.53 | 6.83 | 6.16 | 6.71 | 63,867 | +4.19% |
| 2026-10-19 | 6.25 | 6.69 | 6.18 | 6.44 | 52,996 | +3.87% |
| 2026-10-16 | 6.23 | 6.69 | 6.06 | 6.2 | 102,154 | -2.13% |
| 2026-10-15 | 5.23 | 6.5 | 5.15 | 6.335 | 178,307 | +20.67% |
| 2026-10-14 | 5.25 | 5.3 | 5.13 | 5.25 | 59,746 | +0.96% |
| 2026-10-13 | 5 | 5.2 | 4.89 | 5.2 | 165,823 | +4.84% |
| 2026-10-12 | 5.32 | 5.6 | 4.93 | 4.96 | 196,764 | -7.81% |
| 2026-10-09 | 6.74 | 6.805 | 5.31 | 5.38 | 225,375 | -19.94% |
| 2026-10-08 | 7.18 | 7.235 | 6.6 | 6.72 | 93,375 | -6.93% |
| 2026-10-07 | 7.1 | 7.32 | 7.02 | 7.22 | 42,180 | -0.55% |
| 2026-10-06 | 7.535 | 7.535 | 7.1 | 7.26 | 66,701 | -6.32% |
| 2026-10-05 | 7.98 | 8.25 | 7.54 | 7.75 | 126,579 | -0.13% |
| 2026-10-02 | 7.25 | 7.95 | 7.25 | 7.76 | 94,142 | +5.58% |
| 2026-10-01 | 6.79 | 7.45 | 6.4 | 7.35 | 82,708 | +7.93% |
| 2026-09-30 | 6.9 | 7.03 | 6.32 | 6.81 | 77,433 | -5.55% |
| 2026-09-29 | 6.47 | 7.33 | 6.265 | 7.21 | 201,740 | +11.96% |
| 2026-09-28 | 6.71 | 7.105 | 6.42 | 6.44 | 73,868 | -5.22% |
| 2026-09-25 | 7.3 | 7.3 | 6.58 | 6.795 | 204,639 | -4.56% |
| 2026-09-24 | 8.25 | 8.325 | 7.12 | 7.12 | 73,088 | -14.32% |
| 2026-09-23 | 8.92 | 8.93 | 8.28 | 8.31 | 71,127 | -7.46% |
| 2026-09-22 | 9.1 | 9.1 | 8.35 | 8.98 | 212,230 | -0.88% |
| 2026-09-21 | 9.3 | 9.35 | 8.56 | 9.06 | 264,602 | -1.95% |
| 2026-09-18 | 9.2 | 9.375 | 8.82 | 9.24 | 1,156,472 | +2.21% |
| 2026-09-17 | 9.29 | 9.5 | 8.83 | 9.04 | 392,180 | -2.06% |
| 2026-09-16 | 8.575 | 9.23 | 8.575 | 9.23 | 176,055 | +5.73% |
| 2026-09-15 | 8.77 | 9.28 | 8.44 | 8.73 | 89,545 | -0.80% |
| 2026-09-14 | 8.75 | 9.245 | 8.15 | 8.8 | 126,438 | +0.57% |
| 2026-09-11 | 8.26 | 9 | 8.26 | 8.75 | 125,462 | +6.97% |
| 2026-09-10 | 7.5 | 8.47 | 7.41 | 8.18 | 103,025 | +9.36% |
| 2026-09-09 | 7.51 | 7.785 | 7.194 | 7.48 | 116,934 | -0.93% |
| 2026-09-08 | 6.82 | 7.565 | 6.69 | 7.55 | 187,413 | +11.03% |
| 2026-09-04 | 7.095 | 7.27 | 6.7 | 6.8 | 136,003 | -5.56% |
| 2026-09-03 | 7.05 | 7.42 | 7.04 | 7.2 | 100,954 | +0.14% |
| 2026-09-02 | 7.02 | 7.38 | 6.76 | 7.19 | 74,114 | +0.56% |
| 2026-09-01 | 6.52 | 7.75 | 6.39 | 7.15 | 81,940 | +10.00% |
| 2026-08-31 | 6.57 | 6.63 | 6.39 | 6.5 | 32,963 | -1.66% |
| 2026-08-28 | 6.71 | 6.71 | 6.25 | 6.61 | 35,510 | -1.86% |
| 2026-08-27 | 7.17 | 7.17 | 6.7 | 6.735 | 39,905 | -7.61% |
| 2026-08-26 | 7.28 | 7.59 | 7.25 | 7.29 | 55,732 | -1.09% |
| 2026-08-25 | 7.52 | 7.811 | 6.85 | 7.37 | 52,252 | -3.15% |
| 2026-08-24 | 7 | 7.615 | 6.861 | 7.61 | 26,040 | +4.10% |
| 2026-08-21 | 7.32 | 7.42 | 6.6 | 7.31 | 10,025 | -0.95% |
| 2026-08-20 | 6.76 | 7.75 | 6.76 | 7.38 | 45,115 | +8.05% |
| 2026-08-19 | 6.5 | 7 | 6.5 | 6.83 | 11,026 | +3.48% |
| 2026-08-18 | 6.16 | 6.6 | 6.16 | 6.6 | 7,212 | +8.20% |
| 2026-08-17 | 6.34 | 6.38 | 6.1 | 6.1 | 25,393 | -4.84% |
| 2026-08-14 | 6.405 | 6.59 | 6.17 | 6.41 | 17,562 | -0.77% |
| 2026-08-13 | 6.22 | 6.625 | 6.2 | 6.46 | 28,300 | +2.87% |
| 2026-08-12 | 6.15 | 6.41 | 6.03 | 6.28 | 39,652 | +0.64% |
| 2026-08-11 | 6.35 | 6.435 | 6.12 | 6.24 | 21,461 | -0.95% |
| 2026-08-10 | 6.425 | 6.435 | 6.15 | 6.3 | 11,144 | -0.63% |
| 2026-08-07 | 6.745 | 6.745 | 6.225 | 6.34 | 18,652 | -6.76% |
| 2026-08-06 | 6.48 | 6.91 | 6.248 | 6.8 | 20,870 | +9.06% |
| 2026-08-05 | 6.25 | 6.25 | 6.055 | 6.235 | 25,507 | +1.05% |
| 2026-08-04 | 6.43 | 6.5 | 6.01 | 6.17 | 47,088 | -2.83% |
| 2026-08-03 | 6.55 | 7.59 | 6.28 | 6.35 | 46,444 | -4.22% |
| 2026-07-31 | 6.365 | 7.17 | 6.25 | 6.63 | 20,201 | +7.28% |
| 2026-07-30 | 6.1 | 6.57 | 6.1 | 6.18 | 20,674 | +0.32% |
| 2026-07-29 | 6.08 | 6.49 | 6.08 | 6.16 | 12,544 | +0.65% |
| 2026-07-28 | 6.11 | 6.2 | 5.94 | 6.12 | 34,784 | +0.00% |
| 2026-07-27 | 5.93 | 6.295 | 5.93 | 6.12 | 8,906 | +1.49% |
| 2026-07-24 | 5.93 | 6.5 | 5.88 | 6.03 | 19,952 | +4.33% |
| 2026-07-23 | 5.75 | 6.21 | 5.65 | 5.78 | 66,052 | +0.52% |
| 2026-07-22 | 5.77 | 5.9 | 5.605 | 5.75 | 29,323 | +1.77% |
| 2026-07-21 | 5.74 | 5.8 | 5.603 | 5.65 | 5,789 | -0.70% |
| 2026-07-20 | 5.89 | 5.89 | 5.6 | 5.69 | 8,417 | -0.52% |
| 2026-07-17 | 5.59 | 5.75 | 5.59 | 5.72 | 2,049 | -0.52% |
| 2026-07-16 | 5.791 | 5.82 | 5.61 | 5.75 | 11,644 | +0.70% |
| 2026-07-15 | 5.51 | 5.9 | 5.51 | 5.71 | 19,120 | +3.82% |
| 2026-07-14 | 5.385 | 5.87 | 5.385 | 5.5 | 5,018 | +1.85% |
| 2026-07-13 | 5.385 | 5.43 | 5.335 | 5.4 | 15,764 | -0.37% |
| 2026-07-10 | 5.55 | 5.715 | 5.42 | 5.42 | 9,530 | -4.58% |
| 2026-07-09 | 5.4 | 5.68 | 5.25 | 5.68 | 23,164 | +3.84% |
| 2026-07-08 | 5.34 | 5.54 | 5.204 | 5.47 | 8,776 | +1.67% |
| 2026-07-07 | 5.675 | 5.675 | 5.21 | 5.38 | 16,864 | -2.54% |
| 2026-07-06 | 5.46 | 5.9 | 5.31 | 5.52 | 22,088 | +2.41% |
| 2026-07-02 | 5.38 | 5.55 | 5.24 | 5.39 | 7,900 | +3.06% |
| 2026-07-01 | 5.135 | 5.4 | 5.04 | 5.23 | 6,483 | +4.60% |
| 2026-06-30 | 4.87 | 5.265 | 4.8 | 5 | 19,999 | +2.67% |
| 2026-06-29 | 4.9 | 4.9 | 4.7 | 4.87 | 42,016 | -2.40% |
| 2026-06-26 | 4.61 | 4.99 | 4.6 | 4.99 | 55,988 | +8.24% |
| 2026-06-25 | 4.47 | 4.754 | 4.47 | 4.61 | 7,238 | +1.32% |
| 2026-06-24 | 4.259 | 4.92 | 4.259 | 4.55 | 14,853 | -2.15% |
| 2026-06-23 | 4.83 | 4.83 | 4.55 | 4.65 | 32,815 | -5.49% |
| 2026-06-22 | 4.88 | 4.97 | 4.88 | 4.92 | 6,870 | -0.81% |
| 2026-06-18 | 4.96 | 5.01 | 4.91 | 4.96 | 20,756 | -1.39% |
| 2026-06-17 | 4.95 | 5.08 | 4.95 | 5.03 | 31,167 | +1.00% |
| 2026-06-16 | 4.96 | 5.05 | 4.95 | 4.98 | 25,408 | +0.61% |
| 2026-06-15 | 5.11 | 5.11 | 4.9 | 4.95 | 27,621 | -2.37% |
| 2026-06-12 | 5.25 | 5.34 | 5.07 | 5.07 | 33,531 | -3.98% |
| 2026-06-11 | 5.52 | 5.62 | 5.28 | 5.28 | 28,702 | -6.55% |
| 2026-06-10 | 5.83 | 5.83 | 5.51 | 5.65 | 13,942 | +0.00% |
| 2026-06-09 | 5.69 | 5.75 | 5.65 | 5.65 | 13,444 | +1.62% |
| 2026-06-08 | 5.61 | 5.78 | 5.4 | 5.56 | 9,008 | +2.96% |
| 2026-06-05 | 5.52 | 5.55 | 5.38 | 5.4 | 21,171 | -0.55% |
| 2026-06-04 | 5.66 | 5.805 | 5.41 | 5.43 | 31,114 | -3.21% |
| 2026-06-03 | 5.89 | 5.89 | 5.6 | 5.61 | 19,540 | -3.44% |
| 2026-06-02 | 6.01 | 6.48 | 5.8 | 5.81 | 27,459 | -1.69% |
| 2026-06-01 | 6.19 | 6.422 | 5.91 | 5.91 | 31,988 | -4.75% |
| 2026-05-29 | 6.23 | 6.44 | 6.17 | 6.205 | 13,367 | +1.22% |
| 2026-05-28 | 6.3 | 6.365 | 6.13 | 6.13 | 8,280 | -2.78% |
| 2026-05-27 | 6.23 | 6.4 | 6.11 | 6.305 | 4,827 | +0.00% |
| 2026-05-26 | 6.35 | 6.6 | 6.155 | 6.305 | 28,324 | -1.33% |
| 2026-05-22 | 6.04 | 6.48 | 6.02 | 6.39 | 15,449 | +2.98% |
| 2026-05-21 | 6.04 | 6.26 | 6.04 | 6.205 | 24,911 | +2.39% |
| 2026-05-20 | 6.16 | 6.16 | 6.06 | 6.06 | 4,058 | -0.16% |
| 2026-05-19 | 6.3 | 6.3 | 6.02 | 6.07 | 10,297 | -3.65% |
| 2026-05-18 | 6.45 | 6.5 | 6.3 | 6.3 | 19,400 | -2.93% |
| 2026-05-15 | 6.51 | 6.583 | 6.459 | 6.49 | 30,317 | -0.15% |
| 2026-05-14 | 6.74 | 6.82 | 6.369 | 6.5 | 54,700 | -4.27% |
| 2026-05-13 | 6.84 | 6.84 | 6.43 | 6.79 | 32,641 | -2.30% |