Free Trial

BayFirst Financial (BAFN) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free BAFN Stock Alerts
$11.26
+0.20 (+1.81%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

BayFirst Financial Stock Price Performance

5 Day
Performance
-1.66%
1 Month
Performance
-12.03%
3 Month
Performance
-14.05%
6 Month
Performance
+7.65%
Year-To-Date
Performance
-13.68%
1 Year
Performance
-21.26%
Receive BAFN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BayFirst Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

BAFN Stock Chart for Sunday, June, 2, 2024

BAFN Chart by TradingView

BayFirst Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$11.14$11.26
+1.08%		$11.76$11.1810,016 shs$46.50 million
05/30/2024$11.35$11.14
-1.85%		$11.74$11.0019,592 shs$46.01 million
05/29/2024$11.45$11.35
-0.87%		$11.48$10.5115,816 shs$46.88 million
05/28/2024$11.79$11.45
-2.88%		$11.71$11.2511,075 shs$47.29 million
05/27/2024$11.79$11.79$11.80$10.4024,800 shs$48.69 million
05/24/2024$12.21$11.79
-3.44%		$11.80$10.4024,845 shs$48.69 million
05/23/2024$12.29$12.21
-0.65%		$12.30$12.214,076 shs$50.43 million
05/22/2024$12.35$12.29
-0.49%		$12.30$12.252,257 shs$50.76 million
05/21/2024$12.34$12.35
+0.08%		$12.35$12.26582 shs$51.01 million
05/20/2024$12.35$12.34
-0.08%		$12.47$12.341,148 shs$50.96 million
05/17/2024$12.31$12.35
+0.32%		$12.50$12.352,786 shs$51.01 million
05/16/2024$12.66$12.31
-2.76%		$12.62$12.256,348 shs$50.84 million
05/15/2024$12.66$12.66$12.71$12.6218,569 shs$52.29 million
05/14/2024$12.66$12.66$12.80$12.631,161 shs$52.29 million
05/13/2024$12.81$12.66
-1.17%		$12.80$12.662,694 shs$52.29 million
05/10/2024$12.81$12.81$12.81$12.81110 shs$52.97 million
05/09/2024$12.70$12.81
+0.87%		$12.81$12.81118 shs$52.97 million
05/08/2024$12.65$12.70
+0.40%		$12.70$12.65512 shs$52.51 million
05/07/2024$12.63$12.65
+0.16%		$12.75$12.6212,170 shs$52.24 million
05/06/2024$12.80$12.63
-1.33%		$12.81$12.632,257 shs$52.16 million
05/03/2024$12.80$12.80$12.90$12.6219,718 shs$52.86 million
05/02/2024$12.80$12.80$12.90$12.6219,718 shs$52.86 million
05/01/2024$12.88$12.80
-0.62%		$12.88$12.6314,732 shs$52.86 million
04/30/2024$12.78$12.88
+0.78%		$12.88$12.66759 shs$53.19 million
04/29/2024$12.90$12.78
-0.93%		$12.85$12.787,941 shs$52.78 million
04/26/2024$12.80$12.90
+0.78%		$12.90$12.802,907 shs$53.28 million
04/25/2024$12.85$12.80
-0.39%		$12.85$12.801,187 shs$52.86 million
04/24/2024$12.85$12.85$12.90$12.767,040 shs$53.07 million
04/23/2024$12.80$12.85
+0.39%		$12.85$12.851,085 shs$53.07 million
04/22/2024$12.76$12.80
+0.31%		$12.85$12.805,111 shs$52.86 million
04/19/2024$12.66$12.76
+0.79%		$12.76$12.76474 shs$52.70 million
04/18/2024$12.80$12.66
-1.09%		$12.76$12.6510,699 shs$52.29 million
04/17/2024$12.80$12.80$12.80$12.6723,713 shs$52.86 million
04/16/2024$12.66$12.80
+1.11%		$12.80$12.758,276 shs$52.86 million
04/15/2024$12.75$12.66
-0.71%		$12.75$12.663,020 shs$52.29 million
04/12/2024$12.70$12.75
+0.39%		$12.97$12.7521,598 shs$52.66 million
04/11/2024$12.74$12.70
-0.31%		$12.75$12.7020,798 shs$52.45 million
04/10/2024$12.99$12.74
-1.92%		$12.74$12.74325 shs$52.62 million
04/09/2024$13.00$12.99
-0.08%		$12.99$12.991,098 shs$53.71 million
04/08/2024$12.77$13.00
+1.80%		$13.00$12.867 shs$53.82 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$12.77$13.01
+1.88%		$13.01$13.0140 shs$53.86 million
04/04/2024$12.99$12.77
-1.69%		$12.85$12.7715,237 shs$52.87 million
04/03/2024$12.99$12.99$12.99$12.74953 shs$53.78 million
04/02/2024$13.19$12.99
-1.52%		$13.16$12.74953 shs$53.39 million
04/01/2024$12.95$13.19
+1.85%		$13.19$13.00911 shs$54.21 million
03/29/2024$12.95$12.95$12.95$12.89673 shs$53.24 million
03/28/2024$12.88$12.95
+0.54%		$12.95$12.89673 shs$53.22 million
03/27/2024$12.88$12.88$13.04$12.8014,529 shs$52.94 million
03/26/2024$12.98$12.88
-0.77%		$13.45$12.851,427 shs$52.94 million
03/25/2024$12.98$12.98$12.98$12.9890 shs$53.35 million
03/22/2024$12.90$12.98
+0.62%		$12.99$12.837,120 shs$53.35 million
03/21/2024$12.55$12.90
+2.79%		$12.95$12.736,601 shs$53.02 million
03/20/2024$12.61$12.55
-0.48%		$12.55$12.552,125 shs$51.58 million
03/19/2024$12.58$12.61
+0.24%		$12.61$12.5511,051 shs$51.83 million
03/18/2024$12.55$12.58
+0.24%		$12.90$12.581,033 shs$51.70 million
03/15/2024$12.80$12.55
-1.95%		$13.00$12.5511,779 shs$51.58 million
03/14/2024$12.56$12.80
+1.91%		$12.98$12.604,736 shs$52.61 million
03/13/2024$12.56$12.56$13.75$12.562,327 shs$51.62 million
03/12/2024$12.99$12.56
-3.31%		$13.75$12.562,327 shs$51.62 million
03/11/2024$12.99$12.99$13.00$12.992,400 shs$53.39 million
03/08/2024$12.99$12.99$13.00$12.992,460 shs$53.39 million
03/07/2024$13.01$12.99
-0.15%		$13.00$12.992,460 shs$53.39 million
03/06/2024$12.55$13.01
+3.66%		$13.01$12.57672 shs$53.47 million
03/05/2024$12.75$12.55
-1.57%		$13.95$12.55573 shs$52.41 million
03/04/2024$13.10$12.75
-2.67%		$12.75$12.532,182 shs$52.40 million
03/01/2024$13.10$13.10$13.10$13.10324 shs$53.84 million

Related Companies:
This page (NASDAQ:BAFN) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets