Bayfirst Financial Corp (BAFN) Historical Stock Data
7.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAFN is down -0.79% a day on average. There have been 13 days where Bayfirst Financial Corp closed green and 17 days where BAFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7.81 | 7.81 | ↑$0.00 (0.00%) | 7.81 | 7.81 | 430 |
| 2025-12-23 | 7.81 | 7.81 | ↓$0.00 (-0.04%) | 7.81 | 7.83 | 3.19K |
| 2025-12-22 | 7.90 | 7.94 | ↑$0.04 (0.51%) | 7.80 | 7.99 | 5.81K |
| 2025-12-19 | 7.99 | 7.80 | ↓$0.19 (-2.38%) | 7.80 | 7.99 | 2.58K |
| 2025-12-18 | 7.95 | 7.95 | ↑$0.00 (0.00%) | 7.95 | 8.00 | 2.10K |
| 2025-12-17 | 7.98 | 7.86 | ↓$0.12 (-1.50%) | 7.85 | 8.00 | 1.43K |
| 2025-12-16 | 7.80 | 7.90 | ↑$0.10 (1.28%) | 7.80 | 7.95 | 3.78K |
| 2025-12-15 | 8.10 | 7.96 | ↓$0.14 (-1.73%) | 7.95 | 8.10 | 6.26K |
| 2025-12-12 | 8.11 | 8.10 | ↓$0.01 (-0.12%) | 8.10 | 8.33 | 6.87K |
| 2025-12-11 | 8.49 | 8.09 | ↓$0.40 (-4.71%) | 8.02 | 8.49 | 4.39K |
| 2025-12-10 | 7.99 | 8.05 | ↑$0.06 (0.75%) | 7.97 | 8.30 | 22.73K |
| 2025-12-09 | 7.97 | 7.90 | ↓$0.07 (-0.88%) | 7.90 | 7.97 | 1.75K |
| 2025-12-08 | 7.95 | 7.95 | ↑$0.00 (0.00%) | 7.95 | 7.95 | 647 |
| 2025-12-05 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 785 |
| 2025-12-04 | 7.99 | 7.90 | ↓$0.09 (-1.13%) | 7.90 | 8.00 | 4.92K |
| 2025-12-03 | 7.90 | 7.95 | ↑$0.05 (0.63%) | 7.90 | 7.95 | 5.41K |
| 2025-12-02 | 8.00 | 7.90 | ↓$0.10 (-1.25%) | 7.90 | 8.07 | 5.17K |
| 2025-12-01 | 7.99 | 7.90 | ↓$0.09 (-1.13%) | 7.90 | 8.05 | 31.90K |
| 2025-11-28 | 7.91 | 7.93 | ↑$0.02 (0.32%) | 7.90 | 7.93 | 1.31K |
| 2025-11-26 | 7.90 | 7.90 | ↑$0.00 (0.00%) | 7.90 | 7.90 | 1.31K |
| 2025-11-25 | 7.98 | 8.00 | ↑$0.03 (0.31%) | 7.95 | 8.00 | 3.39K |
| 2025-11-24 | 7.96 | 8.00 | ↑$0.04 (0.50%) | 7.96 | 8.00 | 616 |
| 2025-11-21 | 8.00 | 7.95 | ↓$0.05 (-0.63%) | 7.95 | 8.04 | 4.43K |
| 2025-11-20 | 8.09 | 7.95 | ↓$0.14 (-1.73%) | 7.95 | 8.09 | 6.50K |
| 2025-11-19 | 8.12 | 8.09 | ↓$0.03 (-0.37%) | 7.95 | 8.20 | 10.91K |
| 2025-11-18 | 8.25 | 8.10 | ↓$0.15 (-1.82%) | 8.10 | 8.30 | 6.12K |
| 2025-11-17 | 8.31 | 8.13 | ↓$0.19 (-2.23%) | 8.13 | 8.31 | 2.41K |
| 2025-11-14 | 8.20 | 8.35 | ↑$0.15 (1.83%) | 8.20 | 8.35 | 12.93K |
| 2025-11-13 | 8.50 | 8.30 | ↓$0.20 (-2.35%) | 8.26 | 8.50 | 1.32K |
| 2025-11-12 | 8.75 | 8.25 | ↓$0.50 (-5.71%) | 8.25 | 8.75 | 1.74K |
Create an account or log in to view more rows.
$BAFN not yet time to short
$BAFN whats the target for Friday close?
$BAFN Stair stepping nicely
$BAFN Fuk the 1% even though i feel like the 1%
$BAFN Move up
let's buy
$BAFN don’t be boring today beast
$BAFN good support.....
$BAFN I warned everyone this company sucks
$BAFN what happens?
$BAFN HOLDING LONG AND STRONG!!!