Bayfirst Financial Corp (BAFN) Historical Stock Data
12.35 ↑0.04 (0.32%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BAFN is down -0.30% a day on average. There have been 16 days where Bayfirst Financial Corp closed green and 14 days where BAFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 12.35 | 12.35 | ↑$0.00 (0.00%) | 12.35 | 12.50 | 2.79K |
| 2024-05-16 | 12.62 | 12.31 | ↓$0.31 (-2.46%) | 12.25 | 12.62 | 6.35K |
| 2024-05-15 | 12.71 | 12.66 | ↓$0.05 (-0.39%) | 12.62 | 12.71 | 18.57K |
| 2024-05-14 | 12.80 | 12.66 | ↓$0.14 (-1.09%) | 12.63 | 12.80 | 1.16K |
| 2024-05-13 | 12.71 | 12.66 | ↓$0.05 (-0.39%) | 12.66 | 12.80 | 2.69K |
| 2024-05-10 | 12.81 | 12.81 | ↑$0.00 (0.00%) | 12.81 | 12.81 | 110 |
| 2024-05-09 | 12.81 | 12.81 | ↑$0.00 (0.00%) | 12.81 | 12.81 | 118 |
| 2024-05-08 | 12.68 | 12.68 | ↑$0.00 (0.00%) | 12.68 | 12.68 | 512 |
| 2024-05-07 | 12.62 | 12.65 | ↑$0.03 (0.24%) | 12.62 | 12.75 | 12.17K |
| 2024-05-06 | 12.81 | 12.63 | ↓$0.18 (-1.41%) | 12.63 | 12.81 | 2.26K |
| 2024-05-03 | 12.80 | 12.80 | ↑$0.00 (0.00%) | 12.80 | 12.80 | 177 |
| 2024-05-02 | 12.90 | 12.80 | ↓$0.10 (-0.78%) | 12.62 | 12.90 | 19.72K |
| 2024-05-01 | 12.88 | 12.80 | ↓$0.07 (-0.58%) | 12.63 | 12.88 | 14.73K |
| 2024-04-30 | 12.76 | 12.88 | ↑$0.12 (0.94%) | 12.76 | 12.88 | 759 |
| 2024-04-29 | 12.85 | 12.78 | ↓$0.07 (-0.54%) | 12.78 | 12.85 | 7.94K |
| 2024-04-26 | 12.83 | 12.90 | ↑$0.08 (0.58%) | 12.80 | 12.90 | 2.91K |
| 2024-04-25 | 12.85 | 12.80 | ↓$0.05 (-0.39%) | 12.80 | 12.85 | 1.19K |
| 2024-04-24 | 12.89 | 12.85 | ↓$0.04 (-0.30%) | 12.76 | 12.90 | 7.04K |
| 2024-04-23 | 12.85 | 12.85 | ↑$0.00 (0.00%) | 12.85 | 12.85 | 1.09K |
| 2024-04-22 | 12.80 | 12.80 | ↑$0.00 (0.00%) | 12.80 | 12.85 | 5.11K |
| 2024-04-19 | 12.76 | 12.76 | ↑$0.00 (0.00%) | 12.76 | 12.76 | 474 |
| 2024-04-18 | 12.74 | 12.66 | ↓$0.08 (-0.63%) | 12.65 | 12.76 | 10.70K |
| 2024-04-17 | 12.70 | 12.80 | ↑$0.10 (0.79%) | 12.67 | 12.80 | 23.71K |
| 2024-04-16 | 12.79 | 12.80 | ↑$0.01 (0.08%) | 12.75 | 12.80 | 8.28K |
| 2024-04-15 | 12.75 | 12.66 | ↓$0.09 (-0.71%) | 12.66 | 12.75 | 3.02K |
| 2024-04-12 | 12.97 | 12.75 | ↓$0.22 (-1.72%) | 12.75 | 12.97 | 21.60K |
| 2024-04-11 | 12.73 | 12.70 | ↓$0.03 (-0.24%) | 12.70 | 12.75 | 20.80K |
| 2024-04-10 | 12.74 | 12.74 | ↑$0.00 (0.00%) | 12.74 | 12.74 | 325 |
| 2024-04-09 | 12.99 | 12.99 | ↑$0.00 (0.00%) | 12.99 | 12.99 | 1.10K |
| 2024-04-05 | 12.77 | 12.77 | ↑$0.00 (0.00%) | 12.77 | 12.77 | 40 |
Create an account or log in to view more rows.
$BAFN rubbish
$BAFN I gave in! Bought more 100 shares
$BAFN my put options are fine
$BAFN getting this mare ready to run today
$BAFN Holding
$BAFN all’s I know is buy and hold… no expectations
$BAFN im in.
$BAFN tomorrow will be an explosion day
I believe it!
$BAFN not yet time to short
$BAFN unstoppable up wow