Skip to main content

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

11.20 -0.18 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 19.99 20.71 19.99 20.71 921 +0.35(+1.72%)
Jan 27, 2022 19.89 20.71 19.89 20.36 12,066 +0.05(+0.23%)
Jan 26, 2022 19.89 21.79 19.89 20.32 6,982 +0.83(+4.25%)
Jan 25, 2022 19.46 19.65 19.32 19.49 7,040 -0.78(-3.85%)
Jan 24, 2022 20.27 20.27 20.27 20.27 612 +0.59(+3.01%)
Jan 21, 2022 20.38 20.38 19.68 19.68 8,352 -0.64(-3.15%)
Jan 20, 2022 20.38 20.86 20.32 20.32 8,753 -0.97(-4.54%)
Jan 19, 2022 20.36 21.28 20.36 21.28 3,035 +0.85(+4.17%)
Jan 18, 2022 20.84 21.32 20.36 20.43 5,159 -0.88(-4.13%)
Jan 14, 2022 21.31 0 +0.33(+1.58%)
Jan 13, 2022 21.41 21.41 20.87 20.98 1,061 +0.09(+0.45%)
Jan 12, 2022 20.89 21.07 20.89 20.89 2,827 -0.14(-0.68%)
Jan 11, 2022 21.12 21.31 21.03 21.03 6,903 -0.05(-0.22%)
Jan 10, 2022 21.07 21.07 21.07 21.07 1,227 +0.00(+0.00%)
Jan 07, 2022 21.18 21.79 21.07 21.07 2,084 -0.71(-3.26%)
Jan 06, 2022 21.29 21.79 21.29 21.79 3,020 +0.04(+0.20%)
Jan 05, 2022 21.72 21.77 21.72 21.74 977 -0.03(-0.15%)
Jan 04, 2022 21.73 21.79 21.36 21.78 5,099 -0.21(-0.95%)
Jan 03, 2022 21.79 22.97 21.52 21.98 6,853 +0.42(+1.93%)
Dec 31, 2021 21.36 22.73 21.36 21.57 3,329 -1.45(-6.30%)
Dec 30, 2021 21.23 23.02 21.18 23.02 2,293 +0.31(+1.36%)
Dec 29, 2021 22.73 22.74 22.69 22.71 540 -0.31(-1.34%)
Dec 28, 2021 21.31 23.02 21.31 23.02 2,364 +1.71(+8.00%)
Dec 27, 2021 21.88 21.88 21.31 21.31 2,207 +0.05(+0.22%)
Dec 23, 2021 22.26 22.26 21.22 21.26 11,220 -1.66(-7.23%)
Dec 21, 2021 22.92 22.92 22.92 14 -0.09(-0.41%)
Dec 20, 2021 22.97 23.02 22.94 23.02 10,261 +0.97(+4.38%)
Dec 16, 2021 22.05 22.05 22.05 46 -0.96(-4.16%)
Dec 15, 2021 23.01 23.01 23.01 23.01 172 -0.03(-0.11%)
Dec 14, 2021 23.44 23.44 22.45 23.03 11,008 -0.40(-1.71%)
Dec 13, 2021 23.43 23.43 23.43 23.43 706 -0.01(-0.04%)
Dec 10, 2021 23.44 23.44 23.43 23.44 2,128 +0.80(+3.55%)
Dec 09, 2021 20.98 22.64 20.93 22.64 3,180 +1.47(+6.94%)
Dec 08, 2021 21.17 21.17 21.17 21.17 1,494 +0.14(+0.68%)
Dec 07, 2021 21.69 21.79 21.03 21.03 3,423 -0.05(-0.22%)
Dec 06, 2021 22.14 22.18 20.89 21.07 3,944 -1.06(-4.77%)
Dec 03, 2021 20.84 22.16 20.60 22.13 4,024 +0.35(+1.59%)
Dec 02, 2021 22.51 22.51 18.94 21.79 8,308 -0.95(-4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.