BAFN
BAYFIRST FIN (BAFN)
NASDAQ
$7.90+$0.55 (+7.48%)
Price as of Oct 02, 2026 7:05 PM EDT
  • $198.2M
    Market Cap
  • -27.16%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.80%
    Low Price$6.44
    High Price$9.24
  • 3 Months
    +40.54%
    Low Price$5.38
    High Price$9.24
  • 1 Year
    -27.16%
    Low Price$4.55
    High Price$10.40
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
6.79
7.45
6.40
7.35
+7.93%
82,708
09/30/2026
6.90
7.03
6.32
6.81
-5.55%
77,433
09/29/2026
6.47
7.33
6.27
7.21
+11.96%
201,740
09/28/2026
6.71
7.11
6.42
6.44
-5.22%
73,868
09/25/2026
7.30
7.30
6.58
6.80
-4.56%
204,639
09/24/2026
8.25
8.33
7.12
7.12
-14.32%
73,088
09/23/2026
8.92
8.93
8.28
8.31
-7.46%
71,127
09/22/2026
9.10
9.10
8.35
8.98
-0.88%
212,230
09/21/2026
9.30
9.35
8.56
9.06
-1.95%
264,602
09/18/2026
9.20
9.38
8.82
9.24
+2.21%
1,156,472
09/17/2026
9.29
9.50
8.83
9.04
-2.06%
392,180
09/16/2026
8.58
9.23
8.58
9.23
+5.73%
176,055
09/15/2026
8.77
9.28
8.44
8.73
-0.80%
89,545
09/14/2026
8.75
9.25
8.15
8.80
+0.57%
126,438
09/11/2026
8.26
9.00
8.26
8.75
+6.97%
125,462
09/10/2026
7.50
8.47
7.41
8.18
+9.36%
103,025
09/09/2026
7.51
7.79
7.19
7.48
-0.93%
116,934
09/08/2026
6.82
7.57
6.69
7.55
+11.03%
187,403
09/04/2026
7.10
7.27
6.70
6.80
-5.56%
136,003
09/03/2026
7.05
7.42
7.04
7.20
+0.14%
100,954
09/02/2026
7.02
7.38
6.76
7.19
+0.56%
74,114
09/01/2026
6.52
7.75
6.39
7.15
+10.00%
81,940
08/31/2026
6.57
6.63
6.39
6.50
-1.66%
32,963
08/28/2026
6.71
6.71
6.25
6.61
-1.86%
35,510
08/27/2026
7.17
7.17
6.70
6.74
-7.61%
39,905
08/26/2026
7.28
7.59
7.25
7.29
-1.09%
55,732
08/25/2026
7.52
7.81
6.85
7.37
-3.15%
52,252
08/24/2026
7.00
7.62
6.86
7.61
+4.10%
26,040
08/21/2026
7.32
7.42
6.60
7.31
-0.95%
10,025
08/20/2026
6.76
7.75
6.76
7.38
+8.05%
45,115
08/19/2026
6.50
7.00
6.50
6.83
+3.48%
11,026
08/18/2026
6.16
6.60
6.16
6.60
+8.20%
7,212
08/17/2026
6.34
6.38
6.10
6.10
-4.84%
25,393
08/14/2026
6.41
6.59
6.17
6.41
-0.77%
17,562
08/13/2026
6.22
6.63
6.20
6.46
+2.87%
28,300
08/13/2026
-$8.05 Earnings
08/12/2026
6.15
6.41
6.03
6.28
+0.64%
39,652
08/11/2026
6.35
6.44
6.12
6.24
-0.95%
21,461
08/10/2026
6.43
6.44
6.15
6.30
-0.63%
11,144
08/07/2026
6.75
6.75
6.22
6.34
-6.76%
18,652
08/06/2026
6.48
6.91
6.25
6.80
+9.06%
20,870
08/05/2026
6.25
6.25
6.06
6.24
+1.05%
25,507
08/04/2026
6.43
6.50
6.01
6.17
-2.83%
47,088
08/03/2026
6.55
7.59
6.28
6.35
-4.22%
46,444
07/31/2026
6.37
7.17
6.25
6.63
+7.28%
20,201
07/30/2026
6.10
6.57
6.10
6.18
+0.32%
20,674
07/29/2026
6.08
6.49
6.08
6.16
+0.65%
12,544
07/28/2026
6.11
6.20
5.94
6.12
0.00%
34,784
07/27/2026
5.93
6.30
5.93
6.12
+1.49%
8,906
07/24/2026
5.93
6.50
5.88
6.03
+4.33%
19,952
07/23/2026
5.75
6.21
5.65
5.78
+0.52%
66,052
07/22/2026
5.77
5.90
5.61
5.75
+1.77%
29,323
07/21/2026
5.74
5.80
5.60
5.65
-0.70%
5,789
07/20/2026
5.89
5.89
5.60
5.69
-0.52%
8,417
07/17/2026
5.59
5.75
5.59
5.72
-0.52%
2,049
07/16/2026
5.79
5.82
5.61
5.75
+0.70%
11,644
07/15/2026
5.51
5.90
5.51
5.71
+3.82%
19,120
07/14/2026
5.39
5.87
5.39
5.50
+1.85%
5,006
07/13/2026
5.39
5.43
5.34
5.40
-0.37%
15,764
07/10/2026
5.55
5.72
5.42
5.42
-4.58%
9,530
07/09/2026
5.40
5.68
5.25
5.68
+3.84%
23,164
07/08/2026
5.34
5.54
5.20
5.47
+1.67%
8,776
07/07/2026
5.68
5.68
5.21
5.38
-2.54%
16,864
07/06/2026
5.46
5.90
5.31
5.52
+2.41%
22,088
07/02/2026
5.38
5.55
5.24
5.39
+3.06%
7,900
07/01/2026
5.14
5.40
5.04
5.23
+4.60%
6,247
06/30/2026
4.87
5.27
4.80
5.00
+2.67%
19,999
06/29/2026
4.90
4.90
4.70
4.87
-2.40%
42,016
06/26/2026
4.61
4.99
4.60
4.99
+8.24%
55,988
06/25/2026
4.47
4.75
4.47
4.61
+1.32%
7,238
06/24/2026
4.26
4.92
4.26
4.55
-2.15%
14,853
06/23/2026
4.83
4.83
4.55
4.65
-5.49%
32,815
06/22/2026
4.88
4.97
4.88
4.92
-0.81%
6,870
06/18/2026
4.96
5.01
4.91
4.96
-1.39%
20,756
06/17/2026
4.95
5.08
4.95
5.03
+1.00%
31,167
06/16/2026
4.96
5.05
4.95
4.98
+0.61%
25,408
06/15/2026
5.11
5.11
4.90
4.95
-2.37%
27,621
06/12/2026
5.25
5.34
5.07
5.07
-3.98%
33,531
06/11/2026
5.52
5.62
5.28
5.28
-6.55%
28,702
06/10/2026
5.83
5.83
5.51
5.65
0.00%
13,942
06/09/2026
5.69
5.75
5.65
5.65
+1.62%
13,444
06/08/2026
5.61
5.78
5.40
5.56
+2.96%
9,008
06/05/2026
5.52
5.55
5.38
5.40
-0.55%
21,171
06/04/2026
5.66
5.80
5.41
5.43
-3.21%
31,114
06/03/2026
5.89
5.89
5.60
5.61
-3.44%
18,670
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