Bayfirst Financial Corp (BAFN) Historical Stock Data
8.00 ↑0.10 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAFN is down -0.81% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-11 | 8.31 | 8.25 | ↓$0.06 (-0.72%) | 8.25 | 8.31 | 1.98K |
| 2025-11-10 | 8.31 | 8.34 | ↑$0.03 (0.36%) | 8.05 | 8.40 | 8.08K |
| 2025-11-07 | 8.36 | 8.31 | ↓$0.05 (-0.60%) | 8.30 | 8.65 | 6.21K |
| 2025-11-06 | 8.26 | 8.37 | ↑$0.11 (1.33%) | 8.25 | 8.51 | 5.27K |
| 2025-11-05 | 8.62 | 8.58 | ↓$0.04 (-0.46%) | 8.50 | 8.75 | 6.81K |
| 2025-11-04 | 8.30 | 8.65 | ↑$0.35 (4.21%) | 7.74 | 8.65 | 21.03K |
| 2025-11-03 | 9.25 | 9.30 | ↑$0.05 (0.56%) | 9.00 | 9.56 | 3.96K |
| 2025-10-31 | 9.15 | 8.90 | ↓$0.25 (-2.73%) | 8.90 | 9.17 | 4.45K |
| 2025-10-30 | 9.34 | 9.11 | ↓$0.23 (-2.52%) | 9.10 | 9.38 | 10.28K |
| 2025-10-29 | 9.70 | 9.70 | ↑$0.00 (0.00%) | 9.70 | 9.70 | 674 |
| 2025-10-28 | 9.40 | 9.41 | ↑$0.01 (0.11%) | 9.40 | 9.41 | 1.87K |
| 2025-10-24 | 9.80 | 9.41 | ↓$0.39 (-4.01%) | 9.41 | 9.80 | 1.86K |
| 2025-10-23 | 9.81 | 9.30 | ↓$0.51 (-5.20%) | 9.30 | 9.81 | 1.08K |
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!!!