BAFN
BAYFIRST FIN (BAFN)
NASDAQ
$5.72-$0.09 (-1.55%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $33.3M
    Market Cap
  • -62.13%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -14.68%
    Low Price$5.81
    High Price$7.20
  • 3 Months
    -7.78%
    Low Price$5.28
    High Price$8.48
  • 1 Year
    -61.37%
    Low Price$5.28
    High Price$15.41
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
6.01
6.48
5.80
5.81
-1.69%
27,459
06/01/2026
6.19
6.42
5.91
5.91
-4.75%
31,989
05/29/2026
6.23
6.44
6.17
6.21
+1.22%
13,367
05/28/2026
6.30
6.37
6.13
6.13
-2.78%
8,280
05/27/2026
6.23
6.40
6.11
6.31
0.00%
4,827
05/26/2026
6.35
6.60
6.16
6.31
-1.33%
28,324
05/22/2026
6.04
6.48
6.02
6.39
+2.98%
15,449
05/21/2026
6.04
6.26
6.04
6.21
+2.39%
24,911
05/20/2026
6.16
6.16
6.06
6.06
-0.16%
4,058
05/19/2026
6.30
6.30
6.02
6.07
-3.65%
10,297
05/18/2026
6.45
6.50
6.30
6.30
-2.93%
19,400
05/15/2026
6.51
6.58
6.46
6.49
-0.15%
30,317
05/14/2026
6.74
6.82
6.37
6.50
-4.27%
54,700
05/13/2026
6.84
6.84
6.43
6.79
-2.30%
32,642
05/12/2026
6.14
7.00
5.86
6.95
+5.30%
102,782
05/11/2026
7.00
7.00
6.50
6.60
-4.62%
125,403
05/08/2026
7.21
7.34
6.54
6.92
-3.53%
58,911
05/07/2026
7.26
7.51
7.00
7.17
-0.10%
113,780
05/06/2026
7.32
8.20
7.15
7.18
-0.28%
139,048
05/05/2026
6.91
7.67
6.41
7.20
+5.73%
115,737
05/04/2026
6.74
7.13
6.34
6.81
+6.91%
113,843
05/01/2026
6.42
6.78
5.53
6.37
-23.53%
631,585
04/30/2026
8.18
8.40
7.90
8.33
+4.13%
251,409
04/30/2026
-$1.48 Earnings
04/29/2026
8.72
8.72
7.75
8.00
0.00%
13,982
04/28/2026
8.25
8.25
7.87
8.00
-1.48%
20,269
04/27/2026
8.07
8.99
7.50
8.12
+1.50%
34,538
04/24/2026
8.20
8.20
7.52
8.00
-3.50%
39,223
04/23/2026
8.31
8.50
7.70
8.29
-2.24%
2,072
04/22/2026
7.91
8.99
7.90
8.48
+7.34%
27,442
04/21/2026
7.83
7.90
7.66
7.90
+1.28%
1,801
04/20/2026
7.73
7.80
7.50
7.80
-0.26%
2,944
04/17/2026
7.75
7.82
7.36
7.82
+4.83%
26,593
04/16/2026
7.47
7.47
7.20
7.46
+0.13%
12,722
04/15/2026
7.25
7.55
7.25
7.45
+2.60%
30,765
04/14/2026
7.10
7.34
7.03
7.26
+2.13%
10,485
04/13/2026
6.73
7.20
6.73
7.11
+3.64%
12,532
04/10/2026
6.76
7.15
6.75
6.86
+0.59%
6,472
04/09/2026
6.84
7.07
6.71
6.82
-0.44%
9,434
04/08/2026
6.64
7.15
6.64
6.85
+3.63%
9,010
04/07/2026
6.52
6.80
6.46
6.61
-3.36%
9,576
04/06/2026
6.90
7.25
6.50
6.84
+1.18%
7,834
04/02/2026
6.43
6.94
6.43
6.76
+4.48%
8,898
04/01/2026
6.35
6.56
6.32
6.47
+1.89%
24,780
03/31/2026
6.35
6.39
5.96
6.35
+3.76%
17,898
03/30/2026
6.36
6.94
6.01
6.12
-3.47%
13,203
03/27/2026
6.57
6.60
5.95
6.34
-2.61%
31,023
03/26/2026
6.39
6.60
5.91
6.51
+5.00%
16,892
03/25/2026
6.10
6.20
6.10
6.20
+3.16%
2,398
03/24/2026
5.98
6.20
5.75
6.01
+0.50%
28,800
03/23/2026
5.86
6.12
5.80
5.98
+2.05%
7,898
03/20/2026
5.81
6.00
5.75
5.86
-0.34%
15,680
03/19/2026
5.80
5.88
5.76
5.88
+1.91%
8,919
03/18/2026
6.13
6.89
5.69
5.77
-3.99%
112,177
03/17/2026
5.85
6.15
5.34
6.01
+13.83%
47,680
03/16/2026
5.69
5.69
4.80
5.28
-5.88%
14,649
03/13/2026
5.74
6.00
5.61
5.61
-4.92%
5,467
03/12/2026
5.50
6.00
5.24
5.90
+7.27%
9,084
03/11/2026
6.07
6.07
5.23
5.50
-8.03%
32,406
03/10/2026
5.88
6.43
5.82
5.98
+4.73%
9,779
03/09/2026
6.25
6.34
5.55
5.71
-9.65%
12,573
03/06/2026
6.30
6.35
6.13
6.32
+0.32%
8,029
03/05/2026
6.41
6.45
6.30
6.30
-1.25%
8,157
03/04/2026
6.55
6.60
6.38
6.38
+2.24%
13,138
03/03/2026
6.06
6.50
6.06
6.24
-5.02%
14,413
03/02/2026
6.57
6.88
6.57
6.57
-0.76%
14,685
02/27/2026
6.89
6.90
6.53
6.62
-4.06%
7,597
02/26/2026
6.82
6.90
6.52
6.90
-3.23%
9,565
02/25/2026
6.70
7.13
6.70
7.13
+7.87%
7,494
02/24/2026
6.64
6.75
6.60
6.61
-2.94%
5,512
02/23/2026
6.75
6.85
6.73
6.81
+0.89%
12,969
02/20/2026
7.02
7.02
6.75
6.75
-2.18%
10,668
02/19/2026
7.00
7.25
6.90
6.90
-2.13%
7,370
02/18/2026
6.79
7.16
6.77
7.05
-0.28%
3,082
02/17/2026
7.26
7.27
7.07
7.07
-5.86%
2,592
02/13/2026
7.30
7.62
6.86
7.51
+1.62%
19,251
02/12/2026
6.83
7.40
6.80
7.39
+6.33%
14,869
02/11/2026
7.03
7.05
6.90
6.95
-1.28%
9,997
02/10/2026
7.19
7.35
6.90
7.04
-3.16%
8,418
02/09/2026
6.86
8.44
6.75
7.27
+7.54%
75,044
02/06/2026
6.28
6.98
6.28
6.76
+4.48%
31,226
02/05/2026
6.45
6.88
6.45
6.47
-3.29%
7,649
02/04/2026
6.59
6.69
6.22
6.69
+0.60%
21,391
02/03/2026
6.60
7.04
6.37
6.65
-0.45%
24,845
02/02/2026
6.85
7.02
6.55
6.68
-1.91%
18,515
01/30/2026
6.80
7.10
6.57
6.81
+4.45%
59,153
01/29/2026
6.59
6.59
6.32
6.52
-4.12%
21,123
01/29/2026
-$0.69 Earnings
01/28/2026
6.39
6.80
6.39
6.80
+0.89%
1,855
01/27/2026
6.35
6.85
6.35
6.74
-1.17%
4,957
01/26/2026
6.65
6.82
6.45
6.82
+1.79%
4,104
01/23/2026
6.46
6.85
6.46
6.70
-0.74%
5,946
01/22/2026
6.58
6.80
6.58
6.75
+3.37%
9,803
01/21/2026
6.40
6.75
6.40
6.53
+7.05%
34,963
01/20/2026
6.00
6.25
6.00
6.10
+1.16%
19,357
01/16/2026
6.14
6.14
5.72
6.03
0.00%
18,554
01/15/2026
6.06
6.20
6.00
6.03
-1.47%
17,903
01/14/2026
6.29
6.56
6.11
6.12
-1.29%
24,077
01/13/2026
6.76
6.76
6.13
6.20
-8.15%
16,054
01/12/2026
7.47
7.47
6.54
6.75
-8.54%
22,163