BayFirst Financial (BAFN) Stock Chart & Stock Price History → Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad) Free BAFN Stock Alerts $12.81 0.00 (0.00%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media BayFirst Financial Stock Price Performance5 Day Performance+1.26%1 Month Performance+0.47%3 Month Performance-1.16%6 Month Performance+34.84%Year-To-Date Performance-1.80%1 Year Performance-9.08% Receive BAFN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for BayFirst Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Gold Safe ExchangeGold Set to EXPLODE!Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide! BAFN Stock Chart for Sunday, May, 12, 2024 BAFN Chart by TradingView BayFirst Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$12.81$12.81$12.81$12.81110 shs$52.97 million05/09/2024$12.70$12.81+0.87%$12.81$12.81118 shs$52.97 million05/08/2024$12.65$12.70+0.40%$12.70$12.65512 shs$52.51 million05/07/2024$12.63$12.65+0.16%$12.75$12.6212,170 shs$52.24 million05/06/2024$12.80$12.63-1.33%$12.81$12.632,257 shs$52.16 million05/03/2024$12.80$12.80$12.90$12.6219,718 shs$52.86 million Get the Latest News and Ratings for BAFN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BayFirst Financial and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$12.80$12.80$12.90$12.6219,718 shs$52.86 million05/01/2024$12.88$12.80-0.62%$12.88$12.6314,732 shs$52.86 million04/30/2024$12.78$12.88+0.78%$12.88$12.66759 shs$53.19 million04/29/2024$12.90$12.78-0.93%$12.85$12.787,941 shs$52.78 million04/26/2024$12.80$12.90+0.78%$12.90$12.802,907 shs$53.28 million04/25/2024$12.85$12.80-0.39%$12.85$12.801,187 shs$52.86 million04/24/2024$12.85$12.85$12.90$12.767,040 shs$53.07 million04/23/2024$12.80$12.85+0.39%$12.85$12.851,085 shs$53.07 million04/22/2024$12.76$12.80+0.31%$12.85$12.805,111 shs$52.86 million04/19/2024$12.66$12.76+0.79%$12.76$12.76474 shs$52.70 million04/18/2024$12.80$12.66-1.09%$12.76$12.6510,699 shs$52.29 million04/17/2024$12.80$12.80$12.80$12.6723,713 shs$52.86 million04/16/2024$12.66$12.80+1.11%$12.80$12.758,276 shs$52.86 million04/15/2024$12.75$12.66-0.71%$12.75$12.663,020 shs$52.29 million04/12/2024$12.70$12.75+0.39%$12.97$12.7521,598 shs$52.66 million04/11/2024$12.74$12.70-0.31%$12.75$12.7020,798 shs$52.45 million04/10/2024$12.99$12.74-1.92%$12.74$12.74325 shs$52.62 million04/09/2024$13.00$12.99-0.08%$12.99$12.991,098 shs$53.71 million04/08/2024$12.77$13.00+1.80%$13.00$12.867 shs$53.82 million04/05/2024$12.77$13.01+1.88%$13.01$13.0140 shs$53.86 million04/04/2024$12.99$12.77-1.69%$12.85$12.7715,237 shs$52.87 million04/03/2024$12.99$12.99$12.99$12.74953 shs$53.78 million04/02/2024$13.19$12.99-1.52%$13.16$12.74953 shs$53.39 million04/01/2024$12.95$13.19+1.85%$13.19$13.00911 shs$54.21 million03/29/2024$12.95$12.95$12.95$12.89673 shs$53.24 million03/28/2024$12.88$12.95+0.54%$12.95$12.89673 shs$53.22 million03/27/2024$12.88$12.88$13.04$12.8014,529 shs$52.94 million03/26/2024$12.98$12.88-0.77%$13.45$12.851,427 shs$52.94 million03/25/2024$12.98$12.98$12.98$12.9890 shs$53.35 million03/22/2024$12.90$12.98+0.62%$12.99$12.837,120 shs$53.35 million03/21/2024$12.55$12.90+2.79%$12.95$12.736,601 shs$53.02 million03/20/2024$12.61$12.55-0.48%$12.55$12.552,125 shs$51.58 million03/19/2024$12.58$12.61+0.24%$12.61$12.5511,051 shs$51.83 million03/18/2024$12.55$12.58+0.24%$12.90$12.581,033 shs$51.70 millionElon’s New Device is About to Shock the World (Ad)Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake.03/15/2024$12.80$12.55-1.95%$13.00$12.5511,779 shs$51.58 million03/14/2024$12.56$12.80+1.91%$12.98$12.604,736 shs$52.61 million03/13/2024$12.56$12.56$13.75$12.562,327 shs$51.62 million03/12/2024$12.99$12.56-3.31%$13.75$12.562,327 shs$51.62 million03/11/2024$12.99$12.99$13.00$12.992,400 shs$53.39 million03/08/2024$12.99$12.99$13.00$12.992,460 shs$53.39 million03/07/2024$13.01$12.99-0.15%$13.00$12.992,460 shs$53.39 million03/06/2024$12.55$13.01+3.66%$13.01$12.57672 shs$53.47 million03/05/2024$12.75$12.55-1.57%$13.95$12.55573 shs$52.41 million03/04/2024$13.10$12.75-2.67%$12.75$12.532,182 shs$52.40 million03/01/2024$13.10$13.10$13.10$13.10324 shs$53.84 million02/29/2024$12.98$13.10+0.92%$14.00$12.806,733 shs$53.84 million02/28/2024$12.68$12.98+2.37%$12.98$12.67933 shs$53.35 million02/27/2024$12.67$12.68+0.08%$13.00$12.674,027 shs$52.12 million02/26/2024$12.67$12.67$12.68$12.67443 shs$52.07 million02/23/2024$12.75$12.67-0.63%$13.01$12.6623,741 shs$52.07 million02/22/2024$12.60$12.75+1.19%$12.75$12.75332 shs$52.40 million02/21/2024$12.60$12.60$12.98$12.60860 shs$51.79 million02/20/2024$12.75$12.60-1.18%$12.60$12.60599 shs$52.41 million02/19/2024$12.75$12.75$12.75$12.741,500 shs$52.40 million02/16/2024$12.77$12.75-0.16%$12.75$12.741,507 shs$52.40 million02/15/2024$12.62$12.77+1.19%$12.77$12.631,131 shs$52.50 million02/14/2024$12.60$12.62+0.16%$12.62$12.62107 shs$51.87 million02/13/2024$12.96$12.60-2.78%$13.05$12.6027,178 shs$51.79 million02/12/2024$12.92$12.96+0.31%$12.96$12.96298 shs$53.27 million Related Companies: Blue Ridge Bankshares Stock Chart Bank of the James Financial Group Stock Chart First US Bancshares Stock Chart Pathfinder Bancorp Stock Chart Citizens Stock Chart Auburn National Bancorporation Stock Chart Bank of South Carolina Stock Chart United Bancorp Stock Chart BM Technologies Stock Chart SB Financial Group Stock Chart Receive BAFN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BayFirst Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BAFN) was last updated on 5/12/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss Ratings[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchMissed NVDA? Buy this AI stock NOWChaikin AnalyticsYou need to know these two things about AI stocks ASAP…InvestorPlaceShocking: One AI startup's revenue could surge 4,735%Manward PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BayFirst Financial Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.