Get the Stockscreener App
6.305
1.33%
-0.085
Bayfirst Financial Corp Stock (BAFN) Price History
The historical daily chart and data for Bayfirst Financial Corp stock (BAFN), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $6.305.
- Bayfirst Financial Corp all-time high stock price is $19.75, occurred on March 17, 2025.
- The lowest Bayfirst Financial Corp stock price recorded was $0.00 on December 18, 2023. Since then, Bayfirst Financial Corp's stock price has risen over to $6.305 now.
- The 52-week high stock price for BAFN is $16.35, representing a 159.32% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for BAFN is $4.8012, indicating a -23.85% decrease from the current share price, occurred on March 16, 2026.
The table below shows more information about BAFN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $6.60 | $6.16 | $0.445 | 28,324.0 | -1.33% |
| May 22, 2026 | $6.48 | $6.02 | $0.4599 | 15,439.0 | +2.98% |
| May 21, 2026 | $6.26 | $6.04 | $0.22 | 24,911.0 | +2.39% |
| May 20, 2026 | $6.16 | $6.06 | $0.10 | 4,014.0 | -0.16% |
| May 19, 2026 | $6.30 | $6.02 | $0.2799 | 10,297.0 | -3.65% |
| May 18, 2026 | $6.50 | $6.30 | $0.20 | 19,400.0 | -2.93% |
| May 15, 2026 | $6.58 | $6.46 | $0.1231 | 30,317.0 | -0.15% |
| May 14, 2026 | $6.82 | $6.37 | $0.4513 | 54,700.0 | -4.27% |
| May 13, 2026 | $6.84 | $6.43 | $0.41 | 32,642.0 | -2.30% |
| May 12, 2026 | $7.00 | $5.86 | $1.14 | 102,781.0 | +5.30% |
| May 11, 2026 | $7.00 | $6.50 | $0.50 | 124,951.0 | -4.62% |
| May 08, 2026 | $7.34 | $6.54 | $0.80 | 58,911.0 | -3.53% |
| May 07, 2026 | $7.51 | $7.00 | $0.51 | 113,780.0 | -0.10% |
| May 06, 2026 | $8.20 | $7.15 | $1.05 | 139,048.0 | -0.28% |
| May 05, 2026 | $7.67 | $6.41 | $1.26 | 115,735.0 | +5.73% |
| May 04, 2026 | $7.13 | $6.34 | $0.7865 | 113,770.0 | +6.91% |
| May 01, 2026 | $6.78 | $5.53 | $1.25 | 627,920.0 | -23.53% |
| Apr 30, 2026 | $8.40 | $7.90 | $0.50 | 190,816.0 | +4.13% |
| Apr 29, 2026 | $8.72 | $7.75 | $0.9663 | 13,982.0 | +0.00% |
| Apr 28, 2026 | $8.25 | $7.87 | $0.38 | 20,269.0 | -1.48% |
Bayfirst Financial Corp Stock (BAFN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bayfirst Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAFN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bayfirst Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bayfirst Financial Corp Stock (BAFN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.20 | $5.53 | $2.67 | 1,645,264.0 | -24.31% |
| Apr, 2026 | $8.99 | $6.32 | $2.67 | 502,188.0 | +31.18% |
| Mar, 2026 | $6.94 | $4.80 | $2.14 | 444,825.0 | -4.08% |
| Feb, 2026 | $8.44 | $6.22 | $2.22 | 297,922.0 | -2.79% |
| Jan, 2026 | $8.06 | $5.72 | $2.34 | 275,196.0 | -13.25% |
Bayfirst Financial Corp Stock (BAFN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.49 | $7.50 | $0.99 | 148,397.0 | -2.68% |
| Nov, 2025 | $9.56 | $7.74 | $1.82 | 106,303.0 | -10.90% |
| Oct, 2025 | $10.75 | $8.90 | $1.85 | 211,477.0 | -14.91% |
| Sep, 2025 | $11.34 | $7.97 | $3.37 | 180,793.0 | +15.96% |
| Aug, 2025 | $13.60 | $6.40 | $7.20 | 516,191.0 | -28.92% |
| Jul, 2025 | $15.45 | $12.59 | $2.86 | 390,075.0 | -9.36% |
| Jun, 2025 | $16.02 | $12.67 | $3.35 | 201,116.0 | -14.11% |
| May, 2025 | $17.45 | $14.50 | $2.95 | 141,795.0 | +8.31% |
| Apr, 2025 | $17.60 | $13.00 | $4.60 | 195,302.0 | -10.04% |
| Mar, 2025 | $19.75 | $16.10 | $3.65 | 219,865.0 | -9.37% |
| Feb, 2025 | $19.21 | $15.23 | $3.98 | 147,130.0 | +20.07% |
| Jan, 2025 | $17.50 | $12.90 | $4.60 | 121,177.0 | +15.60% |
Bayfirst Financial Corp Stock (BAFN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.75 | $12.42 | $1.33 | 118,701.0 | +1.81% |
| Nov, 2024 | $15.05 | $11.98 | $3.07 | 161,034.0 | -1.71% |
| Oct, 2024 | $13.75 | $12.50 | $1.25 | 119,172.0 | +2.51% |
| Sep, 2024 | $14.01 | $12.71 | $1.30 | 162,404.0 | -5.33% |
| Aug, 2024 | $14.50 | $12.47 | $2.03 | 129,860.0 | +6.85% |
| Jul, 2024 | $13.50 | $11.50 | $2.00 | 139,900.0 | +11.88% |
| Jun, 2024 | $11.70 | $11.10 | $0.605 | 200,816.0 | +3.20% |
| May, 2024 | $12.90 | $10.40 | $2.50 | 170,582.0 | -12.58% |
| Apr, 2024 | $13.19 | $12.65 | $0.54 | 133,132.0 | -0.54% |
| Mar, 2024 | $13.95 | $12.53 | $1.42 | 69,288.0 | -1.15% |
| Feb, 2024 | $14.00 | $12.04 | $1.96 | 107,125.0 | +4.05% |
| Jan, 2024 | $13.43 | $11.11 | $2.32 | 390,386.0 | -3.49% |
1.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):