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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.81	17.81	17.81	17.81	206	+0.32(+1.86%)
Jul 28, 2022	17.85	17.86	17.48	17.48	3,425	-0.81(-4.44%)
Jul 27, 2022	17.78	18.29	17.62	18.29	18,910	+1.09(+6.33%)
Jul 26, 2022	17.86	17.86	17.20	17.20	576	-0.26(-1.48%)
Jul 22, 2022				17.46	298	+0.45(+2.64%)
Jul 21, 2022	17.20	17.61	17.01	17.01	2,382	-0.53(-3.00%)
Jul 20, 2022	17.62	17.67	17.20	17.54	5,226	+0.34(+2.00%)
Jul 19, 2022	17.01	17.20	16.96	17.20	1,583	-0.22(-1.26%)
Jul 18, 2022	17.42	17.42	17.42	17.42	355	+0.40(+2.36%)
Jul 15, 2022	17.01	17.01	17.01	17.01	508	+0.30(+1.77%)
Jul 14, 2022	17.77	17.77	16.72	16.72	406	-0.86(-4.89%)
Jul 13, 2022	17.58	17.58	17.58	17.58	275	+0.10(+0.55%)
Jul 12, 2022	17.48	17.48	17.48	17.48	632	+0.27(+1.55%)
Jul 11, 2022	17.21	17.21	17.21	17.21	616	+0.02(+0.11%)
Jul 08, 2022	17.66	17.66	16.72	17.20	2,282	+0.14(+0.84%)
Jul 07, 2022	17.05	17.05	17.05	17.05	628	-0.81(-4.55%)
Jul 06, 2022	18.03	18.04	17.86	17.86	1,419	-0.19(-1.06%)
Jul 05, 2022	17.67	18.09	17.39	18.06	4,020	-0.15(-0.84%)
Jul 01, 2022	17.33	18.27	17.20	18.21	3,968	+1.59(+9.54%)
Jun 30, 2022	17.63	18.20	16.62	16.62	2,804	-0.38(-2.25%)
Jun 29, 2022	17.20	17.79	17.00	17.00	2,560	-1.50(-8.11%)
Jun 28, 2022	18.50	18.50	18.50	18.50	232	+0.32(+1.75%)
Jun 27, 2022	18.39	18.50	17.21	18.19	6,291	-0.47(-2.53%)
Jun 24, 2022	15.55	18.66	15.45	18.66	12,963	+3.39(+22.22%)
Jun 23, 2022	15.63	15.63	15.27	15.27	1,759	-0.33(-2.14%)
Jun 22, 2022	15.75	15.75	15.60	15.60	464	-0.12(-0.79%)
Jun 21, 2022	15.76	15.76	15.72	15.72	494	-0.03(-0.18%)
Jun 17, 2022	15.33	15.75	15.25	15.75	5,094	+0.47(+3.06%)
Jun 16, 2022	15.14	15.43	15.14	15.28	955	+0.14(+0.95%)
Jun 15, 2022	15.22	15.28	15.14	15.14	576	+0.00(+0.00%)
Jun 14, 2022	15.21	15.22	15.14	15.14	7,274	-0.15(-1.00%)
Jun 13, 2022	15.28	15.29	15.24	15.29	1,399	+0.09(+0.57%)
Jun 10, 2022	15.23	15.25	15.21	15.21	1,756	-0.04(-0.29%)
Jun 09, 2022	15.22	15.25	15.21	15.25	1,166	+0.01(+0.10%)
Jun 07, 2022				15.24	103	+0.03(+0.19%)
Jun 06, 2022	15.60	15.60	15.21	15.21	2,966	-0.12(-0.81%)
Jun 02, 2022				15.33	568	+0.12(+0.82%)
Jun 01, 2022	15.51	15.58	15.21	15.21	3,407	-0.39(-2.51%)
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%)

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.