UK markets closed

BayFirst Financial Corp. (BAFN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
11.26+0.20 (+1.81%)
At close: 04:00PM EDT
11.26 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202411.6811.7611.2011.2611.2610,000
31 May 20240.08 Dividend
30 May 202411.0011.7411.0011.1411.0619,600
29 May 202411.4611.4810.5111.3511.2715,800
28 May 202411.2511.7111.2511.4511.3711,100
24 May 202411.7111.8010.4011.7911.7124,800
23 May 202412.3012.3012.2112.2112.124,100
22 May 202412.3012.3012.2512.2912.202,300
21 May 202412.2612.3512.2612.3512.26600
20 May 202412.3512.3512.3512.3512.261,100
17 May 202412.3512.5012.3512.3512.262,800
16 May 202412.6212.6212.2512.3112.226,300
15 May 202412.7112.7112.6212.6612.5718,600
14 May 202412.8012.8012.6312.6612.571,200
13 May 202412.7112.8012.6612.6612.572,700
10 May 202412.8112.8112.8112.8112.72100
09 May 202412.8112.8112.8112.8112.72100
08 May 202412.6812.6812.6812.6812.59500
07 May 202412.6212.7512.6212.6512.5612,200
06 May 202412.8112.8112.6312.6312.542,300
03 May 202412.8012.8012.8012.8012.71-
02 May 202412.9012.9012.6212.8012.7119,700
01 May 202412.8812.8812.6312.8012.7114,700
30 Apr 202412.7612.8812.7612.8812.79800
29 Apr 202412.8512.8512.7812.7812.697,900
26 Apr 202412.8212.9012.8012.9012.812,900
25 Apr 202412.8512.8512.8012.8012.711,200
24 Apr 202412.8912.9012.7612.8512.767,000
23 Apr 202412.8512.8512.8512.8512.761,100
22 Apr 202412.8012.8512.8012.8012.715,100
19 Apr 202412.7612.7612.7612.7612.67500
18 Apr 202412.7412.7612.6512.6612.5710,700
17 Apr 202412.7012.8012.6712.8012.7123,700
16 Apr 202412.7912.8012.7512.8012.718,300
15 Apr 202412.7512.7512.6612.6612.573,000
12 Apr 202412.9712.9712.7512.7512.6621,600
11 Apr 202412.7312.7512.7012.7012.6120,800
10 Apr 202412.7412.7412.7412.7412.65300
09 Apr 202412.9912.9912.9912.9912.901,100
08 Apr 202412.7712.7712.7712.7712.68-
05 Apr 202412.7712.7712.7712.7712.68-
04 Apr 202412.8512.8512.7712.7712.6815,200
03 Apr 202412.9912.9912.9912.9912.90-
02 Apr 202412.9512.9912.7412.9912.901,000
01 Apr 202413.0013.1913.0013.1913.10900
28 Mar 202412.8912.9512.8912.9512.86700
27 Mar 202412.9513.0412.8012.8812.7914,500
26 Mar 202413.4513.4512.8512.8812.791,400
25 Mar 202412.9812.9812.9812.9812.89-
22 Mar 202412.9012.9812.8312.9812.897,100
21 Mar 202412.7312.9512.7312.9012.816,600
20 Mar 202412.5512.5512.5512.5512.462,100
19 Mar 202412.5512.6112.5512.6112.5211,100
18 Mar 202412.9012.9012.5812.5812.491,000
15 Mar 202412.8013.0012.5512.5512.4611,800
14 Mar 202412.6012.9812.6012.8012.714,700
13 Mar 202412.5612.5612.5612.5612.47500
12 Mar 202413.7513.7512.5612.5612.472,300
11 Mar 202412.9912.9912.9912.9912.90-
08 Mar 202412.9912.9912.9912.9912.90-
07 Mar 202412.9913.0012.9912.9912.902,500
06 Mar 202412.5713.0112.5713.0112.92700
05 Mar 202413.9513.9512.5512.5512.46600
04 Mar 202412.6712.7512.5312.7512.662,200
01 Mar 202413.1013.1013.1013.1013.01300
29 Feb 202414.0014.0012.8013.1013.016,700
29 Feb 20240.08 Dividend
28 Feb 202412.6712.9812.6712.9812.81900
27 Feb 202413.0013.0012.6712.6812.514,000
26 Feb 202412.6812.6812.6712.6712.50400
23 Feb 202412.7313.0112.6612.6712.5023,700
22 Feb 202412.7512.7512.7512.7512.58300
21 Feb 202412.6012.9812.6012.6012.43900
20 Feb 202412.6012.6012.6012.6012.43600
16 Feb 202412.7512.7512.7412.7512.581,500
15 Feb 202412.6312.7712.6312.7712.601,100
14 Feb 202412.6212.6212.6212.6212.45100
13 Feb 202412.7613.0612.6012.6012.4327,200
12 Feb 202412.9612.9612.9612.9612.79300
09 Feb 202412.8012.9212.8012.9212.751,900
08 Feb 202412.7012.8512.7012.7012.534,400
07 Feb 202412.9513.1012.9513.1012.932,200
06 Feb 202413.1513.2312.5213.0012.8312,300
05 Feb 202413.0013.2513.0013.1212.958,300
02 Feb 202412.8513.4412.8413.4413.266,600
01 Feb 202412.0412.7012.0412.7012.532,300
31 Jan 202412.6912.8812.5612.5912.4210,400
30 Jan 202412.8512.8511.8312.2112.051,300
29 Jan 202411.8812.6511.8812.6512.483,600
26 Jan 202411.3011.7011.2711.3511.20129,000
25 Jan 202412.0012.3411.2611.2611.1155,100
24 Jan 202411.6712.7111.6512.7112.544,500
23 Jan 202411.7011.7111.7011.7011.541,900
22 Jan 202411.7511.8011.5311.5311.381,400
19 Jan 202411.2511.5011.2511.5011.3547,800
18 Jan 202411.9511.9711.1111.2311.0860,700
17 Jan 202412.6813.0911.8711.9311.7713,800
16 Jan 202412.7612.7612.6512.6912.523,200
12 Jan 202412.7612.7612.7612.7612.59300
11 Jan 202412.6812.7612.6812.7612.591,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...