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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.70	15.70	15.21	15.60	4,254	-0.04(-0.24%)
May 27, 2022	15.65	15.67	15.63	15.64	1,536	+0.19(+1.23%)
May 26, 2022	15.49	15.57	15.45	15.45	1,775	-0.24(-1.51%)
May 25, 2022	15.54	15.69	15.54	15.69	884	+0.29(+1.85%)
May 24, 2022	15.59	15.59	15.40	15.40	2,821	-0.17(-1.10%)
May 23, 2022	15.69	15.69	15.40	15.57	1,359	+0.12(+0.80%)
May 20, 2022	15.65	15.65	15.45	15.45	539	-0.01(-0.06%)
May 19, 2022	15.47	15.51	15.45	15.46	1,844	-0.09(-0.61%)
May 18, 2022	15.59	15.59	15.45	15.55	2,547	-0.02(-0.10%)
May 17, 2022	15.69	15.69	15.57	15.57	575	+0.34(+2.22%)
May 16, 2022	15.67	15.69	15.23	15.23	7,007	+0.01(+0.06%)
May 13, 2022	15.60	15.69	14.68	15.22	5,153	+0.01(+0.06%)
May 12, 2022	15.21	15.69	14.92	15.21	8,107	-0.18(-1.17%)
May 11, 2022	15.39	15.39	15.39	15.39	239	+0.17(+1.12%)
May 10, 2022	15.69	15.80	15.10	15.22	3,893	-0.33(-2.13%)
May 09, 2022	15.90	16.13	15.55	15.55	5,449	-0.23(-1.45%)
May 06, 2022	16.42	16.64	15.78	15.78	18,579	-0.48(-2.92%)
May 05, 2022	17.52	18.57	16.21	16.26	7,567	-0.87(-5.05%)
May 04, 2022	18.63	18.63	16.70	17.12	13,433	-1.89(-9.95%)
May 03, 2022	19.72	20.01	19.01	19.01	8,097	-1.33(-6.54%)
May 02, 2022	21.48	21.48	20.25	20.34	10,656	-1.14(-5.31%)
Apr 29, 2022	20.91	21.48	20.77	21.48	1,238	+0.54(+2.59%)
Apr 28, 2022	21.29	21.29	20.82	20.94	1,889	-0.21(-0.99%)
Apr 27, 2022	21.55	21.55	21.15	21.15	9,862	-0.51(-2.37%)
Apr 26, 2022	21.67	21.67	21.67	21.67	548	-0.06(-0.26%)
Apr 25, 2022	21.77	21.77	21.13	21.72	2,589	-0.05(-0.22%)
Apr 22, 2022	21.77	21.77	21.77	21.77	722	+0.74(+3.53%)
Apr 21, 2022	21.96	21.96	21.01	21.03	2,260	-0.83(-3.78%)
Apr 20, 2022	21.96	21.96	21.86	21.86	961	-0.10(-0.43%)
Apr 19, 2022	22.01	22.06	21.95	21.95	1,444	-0.15(-0.69%)
Apr 18, 2022	22.10	22.10	22.10	22.10	482	+0.00(+0.00%)
Apr 14, 2022	22.16	22.22	21.63	22.10	2,191	+0.14(+0.65%)
Apr 13, 2022	21.96	21.96	21.96	21.96	532	+0.36(+1.66%)
Apr 12, 2022	21.89	21.89	21.60	21.60	2,179	-0.64(-2.90%)
Apr 11, 2022	21.58	22.25	21.58	22.25	2,140	+0.37(+1.68%)
Apr 08, 2022	22.25	22.25	21.82	21.88	2,587	-0.39(-1.73%)
Apr 07, 2022	21.41	22.27	21.14	22.26	6,858	+0.79(+3.67%)
Apr 06, 2022	21.82	21.82	21.39	21.48	1,299	-0.29(-1.31%)
Apr 05, 2022	22.24	22.24	21.57	21.76	2,400	-0.33(-1.51%)
Apr 04, 2022	22.38	22.38	20.97	22.09	5,067	-0.18(-0.81%)
Apr 01, 2022	22.33	22.33	20.95	22.27	9,913	+0.36(+1.65%)
Mar 31, 2022	21.77	22.25	20.97	21.91	5,920	+0.34(+1.59%)
Mar 30, 2022	22.29	22.29	21.07	21.57	8,908	-0.59(-2.66%)
Mar 29, 2022	21.77	22.16	21.77	22.16	3,349	+0.39(+1.79%)
Mar 28, 2022	21.77	21.77	21.20	21.77	12,913	+0.10(+0.44%)
Mar 25, 2022	21.67	21.67	21.39	21.67	1,699	-0.16(-0.74%)
Mar 24, 2022	21.78	22.42	21.64	21.84	9,796	-0.47(-2.09%)
Mar 23, 2022	22.17	22.30	21.35	22.30	3,596	+0.24(+1.08%)
Mar 22, 2022	21.63	22.34	21.63	22.06	20,369	+0.13(+0.61%)
Mar 21, 2022	21.54	22.43	20.79	21.93	24,574	+0.06(+0.26%)
Mar 18, 2022	22.82	22.82	20.34	21.87	153,641	-0.65(-2.87%)
Mar 17, 2022	21.44	22.73	20.73	22.52	52,929	+0.81(+3.72%)
Mar 16, 2022	21.08	21.86	20.39	21.71	58,839	+1.04(+5.01%)
Mar 15, 2022	21.48	21.48	20.11	20.68	41,760	-0.20(-0.96%)
Mar 14, 2022	21.63	21.98	20.45	20.88	20,224	-0.61(-2.83%)
Mar 11, 2022	22.06	22.77	21.11	21.48	23,617	-0.38(-1.74%)
Mar 10, 2022	22.25	22.70	21.86	21.86	18,465	-0.40(-1.79%)
Mar 09, 2022	22.44	23.42	22.00	22.26	16,877	+0.11(+0.51%)
Mar 08, 2022	22.82	23.43	21.55	22.15	15,599	-1.14(-4.90%)
Mar 07, 2022	21.01	23.77	20.91	23.29	46,129	+2.43(+11.67%)
Mar 04, 2022	20.44	20.87	20.25	20.86	6,593	+0.42(+2.05%)
Mar 03, 2022	20.21	20.56	20.21	20.44	1,784	-0.19(-0.92%)
Mar 02, 2022	20.44	20.72	20.20	20.63	12,710	+0.19(+0.93%)

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.