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 | 1.7 | 10 | 17 | 19.21 | 16.74 | 10398 | 18.09188483 | CS |
| 4 | 4.12 | 28.2578875171 | 14.58 | 19.21 | 14.4074 | 7570 | 16.77126712 | CS |
| 12 | 5.69 | 43.7355880092 | 13.01 | 19.21 | 12.42 | 6406 | 14.94780262 | CS |
| 26 | 4.82 | 34.7262247839 | 13.88 | 19.21 | 11.98 | 6607 | 14.07120966 | CS |
| 52 | 6.02 | 47.476340694 | 12.68 | 19.21 | 10.4 | 6642 | 13.1934653 | CS |
| 156 | -4.05 | -17.8021978022 | 22.75 | 25 | 8.57 | 5767 | 15.2530336 | CS |
| 260 | -6.3 | -25.2 | 25 | 26.4 | 8.57 | 5710 | 15.70636483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 18.33 | -0.33 | -1.77 | 18.48 | 18.91 | 17.9 | 10447 |
| 1740094500 | 18.66 | 0.36 | 1.97 | 18 | 18.66 | 17.9 | 7978 |
| 1740008100 | 18.3 | 1 | 5.78 | 17.34 | 19.21 | 17.34 | 11324 |
| 1739921700 | 17.3 | 0.31 | 1.79 | 17 | 17.72 | 16.739999 | 11841 |
| 1739576100 | 16.995 | 0.6 | 3.63 | 16.25 | 16.995 | 16.25 | 4322 |
| 1739489700 | 16.399999 | -0.1 | -0.61 | 16.5 | 16.81 | 16.399999 | 4452 |
| 1739403300 | 16.5 | -0.14 | -0.81 | 16.34 | 17 | 16.329999 | 5364 |
| 1739316900 | 16.635 | -0.33 | -1.95 | 16.3 | 16.635 | 16.3 | 3643 |
| 1739230500 | 16.965 | -0.03 | -0.15 | 16.57 | 16.97 | 16.3 | 3450 |
| 1738971300 | 16.99 | 0.15 | 0.89 | 16.6 | 16.99 | 16.54 | 2242 |
| 1738884900 | 16.84 | 0.74 | 4.60 | 16.12 | 18 | 16 | 30114 |
| 1738798500 | 16.1 | 0.15 | 0.91 | 15.8 | 16.399899 | 15.665 | 9275 |
| 1738712100 | 15.955 | 0.03 | 0.16 | 15.81 | 15.955 | 15.81 | 641 |
| 1738625700 | 15.93 | 0.56 | 3.61 | 15.32 | 16 | 15.25 | 7176 |
| 1738366500 | 15.375 | 0.07 | 0.49 | 15 | 15.71 | 15 | 11279 |
| 1738280100 | 15.3 | -0.02 | -0.13 | 14.5 | 15.75 | 14.5 | 2571 |
| 1738193700 | 15.32 | -0.13 | -0.84 | 15.17 | 15.75 | 14.4074 | 3436 |
| 1738107300 | 15.45 | -0.29 | -1.84 | 15.35 | 15.5 | 14.9 | 12022 |
| 1738020900 | 15.74 | 0.69 | 4.58 | 14.58 | 15.74 | 14.58 | 2257 |
| 1737761700 | 15.05 | 0.02 | 0.13 | 15.02 | 15.145 | 14.7 | 4528 |
| 1737675300 | 15.03 | 0 | 0.00 | 15.03 | 15.03 | 15.03 | 0 |
| 1737588900 | 15.03 | -0.69 | -4.39 | 15.72 | 16.83 | 14.75 | 5999 |
| 1737502500 | 15.72 | 1.97 | 14.33 | 13.7 | 17.5 | 13.7 | 23851 |
| 1737156900 | 13.7499 | 0.35 | 2.61 | 13.15 | 13.75 | 13.15 | 5970 |
| 1737070500 | 13.4 | 0.08 | 0.60 | 13.07 | 13.4 | 13.07 | 3228 |
| 1736984100 | 13.32 | 0.1 | 0.76 | 13.2 | 13.37 | 13.1 | 2421 |
| 1736897700 | 13.22 | -0.13 | -0.97 | 13.34 | 13.4 | 13 | 16001 |
| 1736811300 | 13.35 | 0.45 | 3.49 | 12.95 | 13.35 | 12.9 | 4799 |
| 1736552100 | 12.9001 | -0.49 | -3.66 | 13.1519 | 13.1519 | 12.9001 | 750 |
| 1736379300 | 13.39 | 0.14 | 1.06 | 13.49 | 13.49 | 13.02 | 1900 |
| 1736292900 | 13.25 | -0.19 | -1.41 | 13.02 | 13.49 | 13.02 | 2390 |
| 1736206500 | 13.44 | 0.36 | 2.75 | 12.92 | 13.44 | 12.92 | 4346 |
| 1735947300 | 13.08 | -0.05 | -0.38 | 13.2654 | 13.2654 | 12.9 | 2688 |
| 1735860900 | 13.13 | -0.17 | -1.28 | 13.3 | 13.3 | 13 | 3790 |
| 1735688100 | 13.3 | -0.19 | -1.41 | 13.4 | 13.4 | 13.175 | 1639 |
| 1735601700 | 13.49 | 0 | 0.00 | 12.96 | 13.49 | 12.96 | 2274 |
| 1735342500 | 13.49 | 0.18 | 1.35 | 12.86 | 13.49 | 12.86 | 2569 |
| 1735256100 | 13.31 | -0.03 | -0.22 | 13.5 | 13.5 | 13.29 | 1015 |
| 1735077840 | 13.34 | 0.04 | 0.30 | 13.07 | 13.34 | 13.06 | 562 |
| 1734996900 | 13.3 | -0.11 | -0.82 | 13.36 | 13.36 | 13 | 1573 |
| 1734737700 | 13.41 | -0.04 | -0.30 | 13.6564 | 13.6564 | 12.4865 | 4903 |
| 1734651300 | 13.45 | 0.39 | 2.99 | 13.53 | 13.53 | 13.28 | 1260 |
| 1734564900 | 13.06 | -0.19 | -1.43 | 13.2 | 13.39 | 13.06 | 5189 |
| 1734478500 | 13.25 | -0.03 | -0.23 | 13.15 | 13.67 | 13.15 | 5269 |
| 1734392100 | 13.28 | 0.06 | 0.45 | 13.5 | 13.75 | 13.1773 | 11551 |
| 1734132900 | 13.22 | -0.28 | -2.07 | 13.5 | 13.51 | 13.15 | 13100 |
| 1734046500 | 13.5 | 0.24 | 1.81 | 13.4645 | 13.5 | 13.1 | 12201 |
| 1733960100 | 13.26 | 0.05 | 0.38 | 13.2 | 13.5 | 13.1 | 11609 |
| 1733873700 | 13.21 | 0.01 | 0.08 | 13.2 | 13.3 | 13.01 | 15194 |
| 1733787300 | 13.2 | 0 | 0.00 | 13.59 | 13.6 | 13.1 | 6587 |
| 1733528100 | 13.2 | 0.37 | 2.88 | 13.15 | 13.2 | 12.8425 | 3193 |
| 1733441700 | 12.83 | -0.33 | -2.52 | 13.11 | 13.13 | 12.42 | 5459 |
| 1733355300 | 13.1617 | 0.33 | 2.59 | 13.08 | 13.2 | 12.85 | 7943 |
| 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 | 13.25 | 13.25 | 13.23 | 1432 |
| 1732750500 | 13.25 | -0.18 | -1.34 | 13.22 | 13.25 | 13.15 | 1498 |
| 1732664100 | 13.43 | 0.44 | 3.39 | 13.49 | 13.5 | 13 | 6941 |
| 1732577700 | 12.99 | -0.11 | -0.84 | 12.9 | 13.34 | 12.9 | 5996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
