Get the Stockscreener App
7.95
0.62%
-0.05
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 November 25, 2025, is $7.95.
- 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 $7.95 now.
- The 52-week high stock price for BAFN is $19.75, representing a 148.43% increase from the current share price, occurred on March 17, 2025.
- The 52-week low stock price for BAFN is $6.40, indicating a -19.50% decrease from the current share price, occurred on August 22, 2025.
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 |
|---|---|---|---|---|---|
| Nov 25, 2025 | $8.00 | $7.95 | $0.05 | 3,393.0 | +0.00% |
| Nov 24, 2025 | $8.00 | $7.96 | $0.04 | 616.0 | +0.63% |
| Nov 21, 2025 | $8.04 | $7.95 | $0.09 | 4,428.0 | +0.00% |
| Nov 20, 2025 | $8.09 | $7.95 | $0.14 | 6,499.0 | -1.73% |
| Nov 19, 2025 | $8.20 | $7.95 | $0.25 | 10,908.0 | -0.12% |
| Nov 18, 2025 | $8.30 | $8.10 | $0.20 | 6,118.0 | -0.31% |
| Nov 17, 2025 | $8.31 | $8.12 | $0.185 | 2,411.0 | -2.69% |
| Nov 14, 2025 | $8.35 | $8.20 | $0.15 | 12,927.0 | +0.60% |
| Nov 13, 2025 | $8.50 | $8.26 | $0.24 | 1,318.0 | +0.61% |
| Nov 12, 2025 | $8.75 | $8.25 | $0.50 | 1,737.0 | +0.00% |
| Nov 11, 2025 | $8.31 | $8.25 | $0.06 | 1,981.0 | -1.08% |
| Nov 10, 2025 | $8.40 | $8.05 | $0.35 | 8,082.0 | +0.36% |
| Nov 07, 2025 | $8.65 | $8.30 | $0.35 | 6,205.0 | -0.72% |
| Nov 06, 2025 | $8.51 | $8.25 | $0.26 | 5,267.0 | -2.45% |
| Nov 05, 2025 | $8.75 | $8.50 | $0.25 | 6,813.0 | -0.81% |
| Nov 04, 2025 | $8.65 | $7.74 | $0.91 | 21,026.0 | -6.99% |
| Nov 03, 2025 | $9.56 | $9.00 | $0.5602 | 3,959.0 | +4.49% |
| Oct 31, 2025 | $9.17 | $8.90 | $0.27 | 4,451.0 | -2.25% |
| Oct 30, 2025 | $9.38 | $9.10 | $0.28 | 10,279.0 | -6.11% |
| Oct 29, 2025 | $9.70 | $9.70 | $0.00 | 674.0 | +3.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $9.56 | $7.74 | $1.82 | 107,081.0 | -10.11% |
| 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% |
Bayfirst Financial Corp Stock (BAFN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.18 | $10.35 | $2.83 | 98,275.0 | +28.52% |
| Nov, 2023 | $10.85 | $9.45 | $1.40 | 85,960.0 | -2.16% |
| Oct, 2023 | $10.97 | $8.88 | $2.09 | 119,339.0 | -7.58% |
| Sep, 2023 | $14.17 | $11.04 | $3.13 | 77,402.0 | +0.00% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):