NASDAQ:BAFN | Historical Stock Price | BayFirst Financial Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.42$6.67$10.06$15.17$22.89$34.542021-01-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$22.77$23.113,200——
2021-12-30$24.30$24.662,200——
2021-12-29$23.98$24.33500——
2021-12-28$24.30$24.662,200——
2021-12-27$22.50$22.842,100——
2021-12-23$22.45$22.7810,600——
2021-12-22$24.20$24.560——
2021-12-21$24.20$24.568,700——
2021-12-20$24.30$24.669,700——
2021-12-17$23.28$23.630——
2021-12-16$23.28$23.63100——
2021-12-15$24.29$24.65200——
2021-12-14$24.32$24.6810,400——
2021-12-13$24.74$25.11700——
2021-12-10$24.75$25.122,000——
2021-12-09$23.90$24.263,000——
2021-12-08$22.35$22.681,400——
2021-12-07$22.20$22.533,200——
2021-12-06$22.25$22.583,700——
2021-12-03$23.37$23.713,100——
2021-12-02$23.00$23.347,900——
2021-12-01$24.00$24.360——
2021-11-30$24.00$24.362,000——
2021-11-29$25.00$25.37300——
2021-11-26$26.15$26.541,000——
2021-11-24$26.20$26.590——
2021-11-23$26.20$26.596,800——
2021-11-22$24.26$24.621,700——
2021-11-19$26.00$26.39600——
2021-11-18$25.50$25.881,500——
2021-11-17$26.10$26.497,700——
2021-11-16$26.10$26.491,200——
2021-11-15$28.28$28.703,300——
2021-11-12$28.00$28.4229,600——
2021-11-11$26.50$26.820——
2021-11-10$26.50$26.82200——
2021-11-09$27.46$27.800——
2021-11-08$27.46$27.80100——
2021-11-05$26.51$26.83500——
2021-11-04$27.46$27.808,900——
2021-11-03$25.99$26.311,400——
2021-11-02$25.40$25.71300——
2021-11-01$26.11$26.431,100——
2021-10-29$26.61$26.944,900——
2021-10-28$27.75$28.0925,000——
2021-10-27$29.75$30.111,100——
2021-10-26$30.00$30.37500——
2021-10-25$29.45$29.81200——
2021-10-22$29.45$29.81200——
2021-10-21$29.30$29.661,300——
2021-10-20$29.25$29.61500——
2021-10-19$29.00$29.350——
2021-10-18$29.00$29.351,800——
2021-10-15$29.29$29.65800——
2021-10-14$29.06$29.420——
2021-10-13$29.06$29.42100——
2021-10-12$29.15$29.510——
2021-10-11$29.15$29.512,500——
2021-10-08$29.10$29.460——
2021-10-07$29.10$29.460——
2021-10-06$29.10$29.460——
2021-10-05$29.10$29.460——
2021-10-04$29.10$29.460——
2021-10-01$29.10$29.460——
2021-09-30$29.10$29.460——
2021-09-29$29.10$29.46200——
2021-09-28$32.50$32.900——
2021-09-27$32.50$32.900——
2021-09-24$32.50$32.90200——
2021-09-23$28.10$28.440——
2021-09-22$28.10$28.440——
2021-09-21$28.10$28.441,200——
2021-09-20$27.90$28.240——
2021-09-17$27.90$28.240——
2021-09-16$27.90$28.249,200——
2021-09-15$28.10$28.440——
2021-09-14$28.10$28.446,000——
2021-09-13$27.25$27.580——
2021-09-10$27.25$27.580——
2021-09-09$27.25$27.580——
2021-09-08$27.25$27.580——
2021-09-07$27.25$27.582,200——
2021-09-03$25.75$26.06100——
2021-09-02$26.88$27.214,000——
2021-09-01$25.00$25.310——
2021-08-31$25.00$25.310——
2021-08-30$25.00$25.310——
2021-08-27$25.00$25.31600——
2021-08-26$26.00$26.320——
2021-08-25$26.00$26.320——
2021-08-24$26.00$26.32200——
2021-08-23$26.00$26.32100——
2021-08-20$26.00$26.320——
2021-08-19$26.00$26.320——
2021-08-18$26.00$26.320——
2021-08-17$26.00$26.32500——
2021-08-16$26.95$27.280——
2021-08-13$26.95$27.28100——
2021-08-12$26.80$27.13500——
2021-08-11$27.00$27.260——
2021-08-10$27.00$27.260——
2021-08-09$27.00$27.260——
2021-08-06$27.00$27.260——
2021-08-05$27.00$27.260——
2021-08-04$27.00$27.260——
2021-08-03$27.00$27.26100——
2021-08-02$27.00$27.26200——
2021-07-30$28.00$28.270——
2021-07-29$28.00$28.270——
2021-07-28$28.00$28.270——
2021-07-27$28.00$28.27400——
2021-07-26$27.75$28.021,200——
2021-07-23$27.00$27.26100——
2021-07-22$26.50$26.751,400——
2021-07-21$26.11$26.360——
2021-07-20$26.11$26.360——
2021-07-19$26.11$26.36100——
2021-07-16$26.11$26.361,200——
2021-07-15$24.25$24.481,600——
2021-07-14$24.45$24.680——
2021-07-13$24.45$24.680——
2021-07-12$24.45$24.680——
2021-07-09$24.45$24.680——
2021-07-08$24.45$24.680——
2021-07-07$24.45$24.68100——
2021-07-06$24.40$24.630——
2021-07-02$24.40$24.631,400——
2021-07-01$23.63$23.860——
2021-06-30$23.63$23.860——
2021-06-29$23.63$23.86600——
2021-06-28$23.60$23.830——
2021-06-25$23.60$23.830——
2021-06-24$23.60$23.831,100——
2021-06-23$23.60$23.830——
2021-06-22$23.60$23.83700——
2021-06-21$23.90$24.132,400——
2021-06-18$23.99$24.221,500——
2021-06-17$23.70$23.931,100——
2021-06-16$23.50$23.730——
2021-06-15$23.50$23.65600——
2021-06-14$23.50$23.650——
2021-06-11$23.50$23.650——
2021-06-10$23.50$23.650——
2021-06-09$23.50$23.650——
2021-06-08$23.50$23.650——
2021-06-07$23.50$23.650——
2021-06-04$23.50$23.650——
2021-06-03$23.50$23.650——
2021-06-02$23.50$23.650——
2021-06-01$23.50$23.650——
2021-05-28$23.50$23.650——
2021-05-27$23.50$23.65800——
2021-05-26$22.44$22.590——
2021-05-25$22.44$22.590——
2021-05-24$22.44$22.590——
2021-05-21$22.44$22.590——
2021-05-20$22.44$22.590——
2021-05-19$22.44$22.591,200——
2021-05-18$24.45$24.61200——
2021-05-17$24.44$24.60600——
2021-05-14$24.45$24.611,300——
2021-05-13$23.50$23.65500——
2021-05-12$24.00$24.091,400——
2021-05-11$22.00$22.081,350——
2021-05-10$24.33$24.420——
2021-05-07$24.33$24.420——
2021-05-06$24.33$24.42300——
2021-05-05$24.33$24.42450——
2021-05-04$24.33$24.421,950——
2021-05-03$24.33$24.421,200——
2021-04-30$23.33$23.422,100——
2021-04-29$23.33$23.41150——
2021-04-28$23.00$23.080——
2021-04-27$23.00$23.08450——
2021-04-26$23.33$23.420——
2021-04-23$23.33$23.42300——
2021-04-22$23.33$23.42150——
2021-04-21$20.99$21.070——
2021-04-20$20.99$21.070——
2021-04-19$20.99$21.070——
2021-04-16$20.99$21.076,150——
2021-04-15$20.33$20.400——
2021-04-14$20.33$20.401,200——
2021-04-13$20.33$20.411,350——
2021-04-12$19.60$19.670——
2021-04-09$19.60$19.670——
2021-04-08$19.60$19.670——
2021-04-07$19.60$19.670——
2021-04-06$19.60$19.670——
2021-04-05$19.60$19.670——
2021-04-01$19.60$19.670——
2021-03-31$19.60$19.670——
2021-03-30$19.60$19.670——
2021-03-29$19.60$19.670——
2021-03-26$19.60$19.670——
2021-03-25$19.60$19.67750——
2021-03-24$19.50$19.570——
2021-03-23$19.50$19.570——
2021-03-22$19.50$19.570——
2021-03-19$19.50$19.570——
2021-03-18$19.50$19.571,200——
2021-03-17$20.17$20.240——
2021-03-16$20.17$20.240——
2021-03-15$20.17$20.240——
2021-03-12$20.17$20.241,350——
2021-03-11$20.00$20.07150——
2021-03-10$19.00$19.07750——
2021-03-09$19.00$19.070——
2021-03-08$19.00$19.070——
2021-03-05$19.00$19.070——
2021-03-04$19.00$19.070——
2021-03-03$19.00$19.070——
2021-03-02$19.00$19.07300——
2021-03-01$19.17$19.24450——
2021-02-26$20.00$20.07150——
2021-02-25$18.33$18.40300——
2021-02-24$18.50$18.57150——
2021-02-23$18.33$18.400——
2021-02-22$18.33$18.40750——
2021-02-19$18.33$18.400——
2021-02-18$18.33$18.400——
2021-02-17$18.33$18.400——
2021-02-16$18.33$18.400——
2021-02-12$18.33$18.400——
2021-02-11$18.33$18.400——
2021-02-10$18.33$18.33150——
2021-02-09$18.07$18.070——
2021-02-08$18.07$18.070——
2021-02-05$18.07$18.07300——
2021-02-04$17.33$17.330——
2021-02-03$17.33$17.33600——
2021-02-02$17.33$17.330——
2021-02-01$17.33$17.330——
2021-01-29$17.33$17.333,150——
2021-01-28$16.99$16.992,400——
2021-01-27$16.33$16.332,100——
2021-01-26$16.00$16.000——
2021-01-25$16.00$16.00150——
2021-01-22$15.67$15.67750——
2021-01-21$15.67$15.670——
2021-01-20$15.67$15.670——
2021-01-19$15.67$15.670——
2021-01-15$15.67$15.67150——
2021-01-14$15.67$15.670——
2021-01-13$15.67$15.670——
2021-01-12$15.67$15.670——
2021-01-11$15.67$15.670——
2021-01-08$15.67$15.67300——