BayFirst Financial Corporation (BAFN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.978915662651 | 13.28 | 13.75 | 13.06 | 7324 | 13.22873406 | CS |
| 4 | 0.54 | 4.1958041958 | 12.87 | 13.75 | 12.42 | 7014 | 13.20852998 | CS |
| 12 | -0.09 | -0.666666666667 | 13.5 | 15.05 | 11.98 | 6597 | 13.34716122 | CS |
| 26 | 2.26 | 20.269058296 | 11.15 | 15.05 | 11.095 | 6832 | 13.15590844 | CS |
| 52 | 0.7101 | 5.59138260931 | 12.6999 | 15.05 | 10.4 | 7659 | 12.54506493 | CS |
| 156 | -10.84 | -44.7010309278 | 24.25 | 25 | 8.57 | 5761 | 15.62706514 | CS |
| 260 | -11.59 | -46.36 | 25 | 26.4 | 8.57 | 5705 | 15.69434093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 13.41 | -0.04 | -0.30 | 13.65 | 13.6564 | 12.4865 | 4909 |
| 1734651300 | 13.45 | 0.39 | 2.99 | 13.15 | 13.53 | 13.15 | 1360 |
| 1734564900 | 13.06 | -0.19 | -1.43 | 13.48 | 13.48 | 13.06 | 5286 |
| 1734478500 | 13.25 | -0.03 | -0.23 | 13.24 | 13.67 | 13.15 | 5319 |
| 1734392100 | 13.28 | 0.06 | 0.45 | 13.22 | 13.75 | 13.1773 | 11554 |
| 1734132900 | 13.22 | -0.28 | -2.07 | 13.28 | 13.51 | 13.15 | 13102 |
| 1734046500 | 13.5 | 0.24 | 1.81 | 13.4645 | 13.5 | 13.1 | 12201 |
| 1733960100 | 13.26 | 0.05 | 0.38 | 13.21 | 13.5 | 13.1 | 11610 |
| 1733873700 | 13.21 | 0.01 | 0.08 | 13.17 | 13.3 | 13.01 | 15196 |
| 1733787300 | 13.2 | 0 | 0.00 | 13.29 | 13.6 | 13.1 | 6604 |
| 1733528100 | 13.2 | 0.37 | 2.88 | 12.95 | 13.2 | 12.8425 | 3527 |
| 1733441700 | 12.83 | -0.33 | -2.52 | 13.11 | 13.13 | 12.42 | 5459 |
| 1733355300 | 13.1617 | 0.33 | 2.59 | 12.95 | 13.2 | 12.85 | 7954 |
| 1733268900 | 12.83 | -0.37 | -2.80 | 13.19 | 13.2 | 12.83 | 1728 |
| 1733182500 | 13.2 | -0.03 | -0.23 | 13.01 | 13.25 | 13.01 | 4623 |
| 1732917840 | 13.23 | -0.02 | -0.15 | 13.19 | 13.25 | 13.15 | 1533 |
| 1732750500 | 13.25 | -0.18 | -1.34 | 13.22 | 13.25 | 13.15 | 1512 |
| 1732664100 | 13.43 | 0.44 | 3.39 | 13.11 | 13.5 | 13 | 6994 |
| 1732577700 | 12.99 | -0.11 | -0.84 | 12.9 | 13.34 | 12.9 | 5996 |
| 1732318500 | 13.1 | 0.25 | 1.95 | 12.87 | 13.41 | 12.775 | 9359 |
| 1732232100 | 12.85 | -0.64 | -4.74 | 13.2 | 13.2 | 11.98 | 4917 |
| 1732145700 | 13.49 | 0 | 0.00 | 13.53 | 13.53 | 13 | 10136 |
| 1732059300 | 13.49 | -0.02 | -0.15 | 13.6 | 13.95 | 13.35 | 14311 |
| 1731972900 | 13.51 | -0.22 | -1.57 | 13.79 | 13.95 | 13.5 | 3878 |
| 1731713700 | 13.725 | 0 | 0.00 | 13.52 | 13.725 | 13.5163 | 1147 |
| 1731627300 | 13.725 | 0.03 | 0.18 | 13.75 | 13.75 | 13.4616 | 4915 |
| 1731540900 | 13.7 | -0.01 | -0.07 | 13.74 | 13.75 | 13.6604 | 4208 |
| 1731454500 | 13.71 | 0.28 | 2.08 | 13.43 | 15.05 | 13.225 | 22912 |
| 1731368100 | 13.43 | -0.26 | -1.90 | 13.75 | 13.851 | 13.43 | 9557 |
| 1731108900 | 13.69 | -0.02 | -0.15 | 13.68 | 13.79 | 13.62 | 7343 |
| 1731022500 | 13.71 | -0.16 | -1.15 | 13.95 | 14.055 | 13.71 | 6890 |
| 1730936100 | 13.87 | 0.42 | 3.12 | 13.45 | 14.5 | 13.45 | 11062 |
| 1730849700 | 13.45 | -0.3 | -2.18 | 13.652 | 13.75 | 13.45 | 526 |
| 1730763300 | 13.75 | 0.31 | 2.31 | 13.24 | 13.75 | 12.888 | 24987 |
| 1730500500 | 13.44 | -0.04 | -0.30 | 13.72 | 13.72 | 12.9723 | 8685 |
| 1730414100 | 13.48 | 0.67 | 5.23 | 12.87 | 13.7 | 12.87 | 13692 |
| 1730327700 | 12.81 | -0.07 | -0.50 | 13.1 | 13.2 | 12.6 | 1691 |
| 1730241300 | 12.875 | 0.06 | 0.51 | 12.89 | 13.12 | 12.875 | 8771 |
| 1730154900 | 12.81 | -0.19 | -1.46 | 13 | 13 | 12.5001 | 7599 |
| 1729895700 | 13 | -0.09 | -0.69 | 13.1 | 13.1 | 12.89 | 6867 |
| 1729809300 | 13.09 | 0.14 | 1.08 | 12.77 | 13.1 | 12.505 | 5511 |
| 1729722900 | 12.9501 | -0.06 | -0.46 | 13.02 | 13.45 | 12.95 | 6125 |
| 1729636500 | 13.01 | -0.44 | -3.27 | 13.01 | 13.07 | 13.01 | 1081 |
| 1729550100 | 13.45 | -0.3 | -2.18 | 13.4 | 13.45 | 13.1 | 2705 |
| 1729290900 | 13.7499 | 0.15 | 1.10 | 13.73 | 13.7499 | 13.1399 | 3987 |
| 1729204500 | 13.6 | -0.1 | -0.73 | 13.125 | 13.6 | 13.125 | 1337 |
| 1729118100 | 13.7 | 0.2 | 1.48 | 13.5 | 13.7 | 13.25 | 6605 |
| 1729031700 | 13.5 | 0.84 | 6.64 | 12.94 | 13.5 | 12.94 | 12167 |
| 1728945300 | 12.66 | 0.04 | 0.32 | 12.57 | 13 | 12.57 | 4971 |
| 1728686100 | 12.62 | -0.13 | -1.02 | 12.72 | 13 | 12.62 | 1357 |
| 1728599700 | 12.75 | -0.25 | -1.92 | 12.89 | 12.89 | 12.68 | 957 |
| 1728513300 | 12.9999 | -0.12 | -0.92 | 12.75 | 13.06 | 12.75 | 1792 |
| 1728426900 | 13.12 | -0.03 | -0.23 | 13.15 | 13.2457 | 13.12 | 5506 |
| 1728340500 | 13.15 | -0.1 | -0.75 | 13.35 | 13.69 | 13.15 | 6050 |
| 1728081300 | 13.25 | 0 | 0.00 | 13.24 | 13.65 | 13.24 | 115 |
| 1727994900 | 13.25 | 0.1 | 0.76 | 13.36 | 13.36 | 13.25 | 635 |
| 1727908500 | 13.15 | -0.24 | -1.79 | 13.34 | 13.34 | 13.15 | 8093 |
| 1727822100 | 13.39 | 0.24 | 1.83 | 13.2 | 13.39 | 13.15 | 11673 |
| 1727735700 | 13.15 | -0.35 | -2.59 | 13.5 | 13.5 | 13.15 | 721 |
| 1727476500 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 60 |
| 1727390100 | 13.5 | 0.01 | 0.07 | 13.51 | 13.65 | 13.26 | 6494 |
| 1727303700 | 13.49 | 0.33 | 2.51 | 13.3 | 13.5 | 13.1296 | 10182 |
| 1727217300 | 13.16 | 0.06 | 0.46 | 13.3 | 13.7 | 13.16 | 18826 |
| 1727130900 | 13.1 | -0.25 | -1.87 | 13.56 | 13.7 | 13.04 | 8472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
