Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BayFirst Financial Corp. - Common Stock (NQ: BAFN )

11.44 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.47 13.47 13.14 13.14 2,117 -0.33(-2.42%)
Jun 29, 2023 13.39 13.53 13.19 13.47 3,069 +0.11(+0.84%)
Jun 28, 2023 13.17 13.77 13.14 13.36 2,278 -0.22(-1.65%)
Jun 27, 2023 13.58 13.58 13.58 13.58 425 +0.39(+2.95%)
Jun 26, 2023 13.87 13.87 13.19 13.19 1,012 -0.65(-4.71%)
Jun 23, 2023 13.34 13.84 13.34 13.84 3,188 +0.40(+2.97%)
Jun 22, 2023 13.57 13.57 13.34 13.44 5,156 +0.28(+2.14%)
Jun 21, 2023 14.25 14.25 13.16 13.16 1,070 -0.28(-2.10%)
Jun 20, 2023 13.14 13.83 13.14 13.44 5,858 +0.58(+4.54%)
Jun 16, 2023 12.99 13.53 12.86 12.86 8,698 +0.25(+2.01%)
Jun 15, 2023 13.77 13.85 12.61 12.61 10,690 -1.08(-7.89%)
Jun 14, 2023 13.70 14.31 13.69 13.69 16,099 +0.14(+1.01%)
Jun 13, 2023 14.12 14.12 13.55 13.55 1,534 -0.16(-1.14%)
Jun 12, 2023 13.71 13.71 13.71 13.71 371 -0.41(-2.90%)
Jun 08, 2023 14.12 108 +0.01(+0.07%)
Jun 07, 2023 14.23 14.25 14.11 14.11 475 +0.01(+0.07%)
Jun 05, 2023 14.10 246 +0.18(+1.26%)
Jun 02, 2023 13.82 13.94 13.77 13.92 3,417 +0.07(+0.49%)
Jun 01, 2023 13.85 13.85 13.85 13.85 319 -0.41(-2.87%)
May 31, 2023 14.26 14.26 14.26 14.26 236 +0.08(+0.55%)
May 24, 2023 14.18 67 +0.15(+1.03%)
May 22, 2023 14.04 64 +0.48(+3.57%)
May 19, 2023 13.55 13.55 13.55 13.55 515 -0.24(-1.75%)
May 18, 2023 13.66 13.84 13.07 13.80 5,815 -0.73(-5.00%)
May 17, 2023 14.52 14.52 14.52 14.52 512 +0.48(+3.45%)
May 15, 2023 14.04 44 +0.40(+2.91%)
May 12, 2023 13.64 13.64 13.64 13.64 152 -0.25(-1.81%)
May 10, 2023 13.89 129 -0.24(-1.70%)
May 08, 2023 14.13 1,203 +0.01(+0.09%)
May 05, 2023 13.79 14.12 13.79 14.12 323 +0.57(+4.18%)
May 04, 2023 13.55 14.04 13.55 13.55 1,527 -0.07(-0.50%)
May 03, 2023 14.03 14.03 13.62 13.62 621 -0.32(-2.29%)
May 02, 2023 14.01 14.01 13.94 13.94 571 +0.00(+0.00%)
May 01, 2023 13.80 13.94 13.80 13.94 422 +0.00(+0.00%)
Apr 28, 2023 14.04 14.13 13.94 13.94 1,280 -0.10(-0.69%)
Apr 27, 2023 14.52 14.52 14.04 14.04 1,404 -0.09(-0.62%)
Apr 26, 2023 13.94 14.23 13.86 14.13 1,436 +0.57(+4.21%)
Apr 24, 2023 13.55 34 -0.21(-1.55%)
Apr 21, 2023 13.77 13.77 13.77 13.77 183 -0.08(-0.56%)
Apr 20, 2023 13.75 13.84 13.55 13.84 2,489 -0.32(-2.26%)
Apr 13, 2023 14.16 77 -0.05(-0.34%)
Apr 11, 2023 14.21 34 -0.07(-0.47%)
Apr 10, 2023 14.04 14.28 14.04 14.28 4,843 +0.00(+0.00%)
Apr 06, 2023 14.28 14.28 14.28 14.28 181 -0.05(-0.34%)
Apr 05, 2023 14.43 14.43 13.88 14.33 1,315 -0.19(-1.33%)
Apr 04, 2023 14.52 14.52 14.52 14.52 3,462 -0.34(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.