BayFirst Financial Stock Price History
NASDAQ: BAFNFinanceMajor BanksUSD
5.38-1.34 (-19.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BAFN price history at a glance
The price history for BayFirst Financial (BAFN) on this page begins on January 4, 2021, when the stock closed at $15.67; it most recently closed at $5.38 on October 5, 2026. The highest price in this record is $32.50, reached on September 20, 2021; the latest close is 83.4% below that peak. Across the 5 complete calendar years in the table, BAFN finished higher in 2 and lower in 3. Its best year was 2021 (+45.3%) and its worst was 2025 (-39.8%).
Over roughly 6 years the share price changed -65.7%, a -17.0% compound annual price return (excluding dividends). In the last 12 months alone, BAFN has lost 46.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $32.50
- Date of high
- Sep 20, 2021
- Low since 2021
- $4.26
- Date of low
- Jun 22, 2026
- 52-week high
- $10.38
- 52-week low
- $4.26
- Last close
- $5.38
BAFN returns
1 week
-30.67%
1 month
-28.07%
3 months
-0.74%
6 months
-21.57%
Year to date
-31.46%
1 year
-46.20%
3 years
-44.88%
5 years
-81.63%
BAFN price return, excluding dividends.
BAFN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.38 | -31.64% |
| 2025 | 7.87 | -39.83% |
| 2024 | 13.08 | +0.27% |
| 2023 | 13.05 | -21.98% |
| 2022 | 16.72 | -26.57% |
| 2021 | 22.77 | +45.34% |
2026 return is year to date.
BAFN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.74 | 6.78 | 5.37 | 5.38 | -19.94% | |
| 7.18 | 7.24 | 6.60 | 6.72 | -6.93% | |
| 7.10 | 7.32 | 7.02 | 7.22 | -0.55% | |
| 7.54 | 7.54 | 7.10 | 7.26 | -6.32% | |
| 7.98 | 8.25 | 7.54 | 7.75 | -0.13% | |
| 7.25 | 7.95 | 7.25 | 7.76 | +5.58% | |
| 6.79 | 7.45 | 6.40 | 7.35 | +7.93% | |
| 6.90 | 7.03 | 6.32 | 6.81 | -5.55% | |
| 6.47 | 7.33 | 6.27 | 7.21 | +11.96% | |
| 6.71 | 7.11 | 6.42 | 6.44 | -5.22% | |
| 7.30 | 7.30 | 6.58 | 6.80 | -4.56% | |
| 8.25 | 8.33 | 7.12 | 7.12 | -14.32% | |
| 8.92 | 8.93 | 8.28 | 8.31 | -7.46% | |
| 9.10 | 9.10 | 8.35 | 8.98 | -0.88% | |
| 9.30 | 9.35 | 8.56 | 9.06 | -1.95% | |
| 9.20 | 9.38 | 8.82 | 9.24 | +2.21% | |
| 9.29 | 9.50 | 8.83 | 9.04 | -2.06% | |
| 8.58 | 9.23 | 8.58 | 9.23 | +5.73% | |
| 8.77 | 9.28 | 8.44 | 8.73 | -0.80% | |
| 8.75 | 9.25 | 8.15 | 8.80 | +0.57% | |
| 8.26 | 9.00 | 8.26 | 8.75 | +6.97% | |
| 7.50 | 8.47 | 7.41 | 8.18 | +9.36% | |
| 7.51 | 7.79 | 7.19 | 7.48 | -0.93% | |
| 6.82 | 7.57 | 6.69 | 7.55 | +11.03% | |
| 7.10 | 7.27 | 6.70 | 6.80 | -5.56% | |
| 7.05 | 7.42 | 7.04 | 7.20 | +0.14% | |
| 7.02 | 7.38 | 6.76 | 7.19 | +0.56% | |
| 6.52 | 7.75 | 6.39 | 7.15 | +10.00% | |
| 6.57 | 6.63 | 6.39 | 6.50 | -1.66% | |
| 6.71 | 6.71 | 6.25 | 6.61 | -1.86% | |
| 7.17 | 7.17 | 6.70 | 6.74 | -7.61% | |
| 7.28 | 7.59 | 7.25 | 7.29 | -1.09% | |
| 7.52 | 7.81 | 6.85 | 7.37 | -3.15% | |
| 7.00 | 7.62 | 6.86 | 7.61 | +4.10% | |
| 7.32 | 7.42 | 6.60 | 7.31 | -0.95% | |
| 6.76 | 7.75 | 6.76 | 7.38 | +8.05% | |
| 6.50 | 7.00 | 6.50 | 6.83 | +3.48% | |
| 6.16 | 6.60 | 6.16 | 6.60 | +8.20% | |
| 6.34 | 6.38 | 6.10 | 6.10 | -4.84% | |
| 6.41 | 6.59 | 6.17 | 6.41 | -0.77% | |
| 6.22 | 6.63 | 6.20 | 6.46 | +2.87% | |
| 6.15 | 6.41 | 6.03 | 6.28 | +0.64% | |
| 6.35 | 6.44 | 6.12 | 6.24 | -0.95% | |
| 6.43 | 6.44 | 6.15 | 6.30 | -0.63% | |
| 6.75 | 6.75 | 6.23 | 6.34 | -6.76% | |
| 6.48 | 6.91 | 6.25 | 6.80 | +9.06% | |
| 6.25 | 6.25 | 6.06 | 6.24 | +1.05% | |
| 6.43 | 6.50 | 6.01 | 6.17 | -2.83% | |
| 6.55 | 7.59 | 6.28 | 6.35 | -4.22% | |
| 6.37 | 7.17 | 6.25 | 6.63 | +7.28% | |
| 6.10 | 6.57 | 6.10 | 6.18 | +0.32% | |
| 6.08 | 6.49 | 6.08 | 6.16 | +0.65% | |
| 6.11 | 6.20 | 5.94 | 6.12 | 0.00% | |
| 5.93 | 6.30 | 5.93 | 6.12 | +1.49% | |
| 5.93 | 6.50 | 5.88 | 6.03 | +4.33% | |
| 5.75 | 6.21 | 5.65 | 5.78 | +0.52% | |
| 5.77 | 5.90 | 5.61 | 5.75 | +1.77% | |
| 5.74 | 5.80 | 5.60 | 5.65 | -0.70% | |
| 5.89 | 5.89 | 5.60 | 5.69 | -0.52% | |
| 5.59 | 5.75 | 5.59 | 5.72 | -0.52% | |
| 5.79 | 5.82 | 5.61 | 5.75 | +0.70% | |
| 5.51 | 5.90 | 5.51 | 5.71 | +3.82% | |
| 5.39 | 5.87 | 5.39 | 5.50 | +1.85% | |
| 5.39 | 5.43 | 5.34 | 5.40 | -0.37% | |
| 5.55 | 5.72 | 5.42 | 5.42 | -4.58% | |
| 5.40 | 5.68 | 5.25 | 5.68 | +3.84% | |
| 5.34 | 5.54 | 5.20 | 5.47 | +1.67% | |
| 5.68 | 5.68 | 5.21 | 5.38 | -2.54% | |
| 5.46 | 5.90 | 5.31 | 5.52 | +2.41% | |
| 5.38 | 5.55 | 5.24 | 5.39 | +3.06% | |
| 5.14 | 5.40 | 5.04 | 5.23 | +4.60% | |
| 4.87 | 5.27 | 4.80 | 5.00 | +2.67% | |
| 4.90 | 4.90 | 4.70 | 4.87 | -2.40% | |
| 4.61 | 4.99 | 4.60 | 4.99 | +8.24% | |
| 4.47 | 4.75 | 4.47 | 4.61 | +1.32% | |
| 4.26 | 4.92 | 4.26 | 4.55 | -2.15% | |
| 4.83 | 4.83 | 4.55 | 4.65 | -5.49% | |
| 4.88 | 4.97 | 4.88 | 4.92 | -0.81% | |
| 4.96 | 5.01 | 4.91 | 4.96 | -1.39% | |
| 4.95 | 5.08 | 4.95 | 5.03 | +1.00% | |
| 4.96 | 5.05 | 4.95 | 4.98 | +0.61% | |
| 5.11 | 5.11 | 4.90 | 4.95 | -2.37% | |
| 5.25 | 5.34 | 5.07 | 5.07 | -3.98% | |
| 5.52 | 5.62 | 5.28 | 5.28 | -6.55% | |
| 5.83 | 5.83 | 5.51 | 5.65 | 0.00% | |
| 5.69 | 5.75 | 5.65 | 5.65 | +1.62% | |
| 5.61 | 5.78 | 5.40 | 5.56 | +2.96% | |
| 5.52 | 5.55 | 5.38 | 5.40 | -0.55% | |
| 5.66 | 5.81 | 5.41 | 5.43 | -3.21% | |
| 5.89 | 5.89 | 5.60 | 5.61 | -3.44% | |
| 6.01 | 6.48 | 5.80 | 5.81 | -1.69% | |
| 6.19 | 6.42 | 5.91 | 5.91 | -4.75% | |
| 6.23 | 6.44 | 6.17 | 6.21 | +1.22% | |
| 6.30 | 6.37 | 6.13 | 6.13 | -2.78% | |
| 6.23 | 6.40 | 6.11 | 6.31 | 0.00% | |
| 6.35 | 6.60 | 6.16 | 6.31 | -1.33% | |
| 6.04 | 6.48 | 6.02 | 6.39 | +2.98% | |
| 6.04 | 6.26 | 6.04 | 6.21 | +2.39% | |
| 6.16 | 6.16 | 6.06 | 6.06 | -0.16% | |
| 6.30 | 6.30 | 6.02 | 6.07 | -3.65% | |
| 6.45 | 6.50 | 6.30 | 6.30 | -2.93% | |
| 6.51 | 6.58 | 6.46 | 6.49 | -0.15% | |
| 6.74 | 6.82 | 6.37 | 6.50 | -4.27% | |
| 6.84 | 6.84 | 6.43 | 6.79 | -2.30% | |
| 6.14 | 7.00 | 5.86 | 6.95 | +5.30% | |
| 7.00 | 7.00 | 6.50 | 6.60 | -4.62% | |
| 7.21 | 7.34 | 6.54 | 6.92 | -3.53% | |
| 7.26 | 7.51 | 7.00 | 7.17 | -0.10% | |
| 7.32 | 8.20 | 7.15 | 7.18 | -0.28% | |
| 6.91 | 7.67 | 6.41 | 7.20 | +5.73% | |
| 6.74 | 7.13 | 6.34 | 6.81 | +6.91% | |
| 6.42 | 6.78 | 5.53 | 6.37 | -23.53% | |
| 8.18 | 8.40 | 7.90 | 8.33 | +4.13% | |
| 8.72 | 8.72 | 7.75 | 8.00 | 0.00% | |
| 8.25 | 8.25 | 7.87 | 8.00 | -1.48% | |
| 8.07 | 8.99 | 7.50 | 8.12 | +1.50% | |
| 8.20 | 8.20 | 7.52 | 8.00 | -3.50% | |
| 8.31 | 8.50 | 7.70 | 8.29 | -2.24% | |
| 7.91 | 8.99 | 7.90 | 8.48 | +7.34% | |
| 7.83 | 7.90 | 7.66 | 7.90 | +1.28% | |
| 7.73 | 7.80 | 7.50 | 7.80 | -0.26% | |
| 7.75 | 7.82 | 7.36 | 7.82 | +4.83% | |
| 7.47 | 7.47 | 7.20 | 7.46 | +0.13% | |
| 7.25 | 7.55 | 7.25 | 7.45 | +2.59% | |
| 7.10 | 7.34 | 7.03 | 7.26 | +2.14% | |
| 6.73 | 7.20 | 6.73 | 7.11 | +3.64% | |
| 6.76 | 7.15 | 6.75 | 6.86 | +0.59% | |
| 6.84 | 7.07 | 6.71 | 6.82 | -0.44% | |
| 6.64 | 7.15 | 6.64 | 6.85 | +3.63% | |
| 6.52 | 6.80 | 6.46 | 6.61 | -3.36% | |
| 6.90 | 7.25 | 6.50 | 6.84 | +1.18% | |
| 6.43 | 6.94 | 6.43 | 6.76 | +4.48% | |
| 6.35 | 6.56 | 6.32 | 6.47 | +1.89% | |
| 6.35 | 6.39 | 5.96 | 6.35 | +3.76% | |
| 6.36 | 6.94 | 6.01 | 6.12 | -3.47% | |
| 6.57 | 6.60 | 5.95 | 6.34 | -2.61% | |
| 6.39 | 6.60 | 5.91 | 6.51 | +5.00% | |
| 6.10 | 6.20 | 6.10 | 6.20 | +3.16% | |
| 5.98 | 6.20 | 5.75 | 6.01 | +0.50% | |
| 5.86 | 6.12 | 5.80 | 5.98 | +2.05% | |
| 5.81 | 6.00 | 5.75 | 5.86 | -0.34% | |
| 5.80 | 5.88 | 5.76 | 5.88 | +1.91% | |
| 6.13 | 6.89 | 5.69 | 5.77 | -3.99% | |
| 5.85 | 6.15 | 5.34 | 6.01 | +13.83% | |
| 5.69 | 5.69 | 4.80 | 5.28 | -5.88% | |
| 5.74 | 6.00 | 5.61 | 5.61 | -4.92% | |
| 5.50 | 6.00 | 5.24 | 5.90 | +7.27% | |
| 6.07 | 6.07 | 5.23 | 5.50 | -8.03% | |
| 5.88 | 6.43 | 5.82 | 5.98 | +4.73% | |
| 6.25 | 6.34 | 5.55 | 5.71 | -9.65% | |
| 6.30 | 6.35 | 6.13 | 6.32 | +0.32% | |
| 6.41 | 6.45 | 6.30 | 6.30 | -1.25% | |
| 6.55 | 6.60 | 6.38 | 6.38 | +2.24% | |
| 6.06 | 6.50 | 6.06 | 6.24 | -5.02% | |
| 6.57 | 6.88 | 6.57 | 6.57 | -0.76% | |
| 6.89 | 6.90 | 6.53 | 6.62 | -4.06% | |
| 6.82 | 6.90 | 6.52 | 6.90 | -3.23% | |
| 6.70 | 7.13 | 6.70 | 7.13 | +7.87% | |
| 6.64 | 6.75 | 6.60 | 6.61 | -2.94% | |
| 6.75 | 6.85 | 6.73 | 6.81 | +0.89% | |
| 7.02 | 7.02 | 6.75 | 6.75 | -2.17% | |
| 7.00 | 7.25 | 6.90 | 6.90 | -2.13% | |
| 6.79 | 7.16 | 6.77 | 7.05 | -0.28% | |
| 7.26 | 7.27 | 7.07 | 7.07 | -5.86% | |
| 7.30 | 7.63 | 6.86 | 7.51 | +1.62% | |
| 6.83 | 7.40 | 6.80 | 7.39 | +6.33% | |
| 7.03 | 7.05 | 6.90 | 6.95 | -1.28% | |
| 7.19 | 7.35 | 6.90 | 7.04 | -3.16% | |
| 6.86 | 8.44 | 6.75 | 7.27 | +7.54% | |
| 6.28 | 6.98 | 6.28 | 6.76 | +4.48% | |
| 6.45 | 6.88 | 6.45 | 6.47 | -3.29% | |
| 6.59 | 6.69 | 6.22 | 6.69 | +0.60% | |
| 6.60 | 7.04 | 6.37 | 6.65 | -0.45% | |
| 6.85 | 7.02 | 6.55 | 6.68 | -1.91% | |
| 6.80 | 7.10 | 6.57 | 6.81 | +4.45% | |
| 6.59 | 6.59 | 6.32 | 6.52 | -4.12% | |
| 6.39 | 6.80 | 6.39 | 6.80 | +0.89% | |
| 6.35 | 6.85 | 6.35 | 6.74 | -1.17% | |
| 6.66 | 6.82 | 6.45 | 6.82 | +1.79% | |
| 6.46 | 6.85 | 6.46 | 6.70 | -0.74% | |
| 6.58 | 6.80 | 6.58 | 6.75 | +3.37% | |
| 6.40 | 6.75 | 6.40 | 6.53 | +7.05% | |
| 6.00 | 6.25 | 6.00 | 6.10 | +1.16% | |
| 6.14 | 6.14 | 5.72 | 6.03 | 0.00% | |
| 6.06 | 6.20 | 6.00 | 6.03 | -1.47% | |
| 6.29 | 6.56 | 6.11 | 6.12 | -1.29% | |
| 6.76 | 6.76 | 6.13 | 6.20 | -8.15% | |
| 7.47 | 7.47 | 6.54 | 6.75 | -8.54% | |
| 7.60 | 7.67 | 7.35 | 7.38 | -2.51% | |
| 7.76 | 7.83 | 7.57 | 7.57 | -2.32% | |
| 7.69 | 7.84 | 7.69 | 7.75 | +0.39% | |
| 8.00 | 8.00 | 7.72 | 7.72 | -3.50% | |
| 7.93 | 8.06 | 7.90 | 8.00 | +1.65% | |
| 7.74 | 7.87 | 7.57 | 7.87 | +0.25% | |
| 7.60 | 7.85 | 7.60 | 7.85 | +1.72% | |
| 7.70 | 7.73 | 7.50 | 7.72 | +0.22% | |
| 7.75 | 7.88 | 7.70 | 7.70 | -1.28% | |
| 7.80 | 7.90 | 7.75 | 7.80 | -0.13% | |
| 7.81 | 7.81 | 7.81 | 7.81 | 0.00% | |
| 7.81 | 7.83 | 7.81 | 7.81 | -1.64% | |
| 7.90 | 7.99 | 7.80 | 7.94 | +1.79% | |
| 7.99 | 7.99 | 7.80 | 7.80 | -1.89% | |
| 7.95 | 8.00 | 7.95 | 7.95 | +1.15% | |
| 7.98 | 8.00 | 7.85 | 7.86 | -0.51% | |
| 7.80 | 7.95 | 7.80 | 7.90 | -0.75% | |
| 8.10 | 8.10 | 7.95 | 7.96 | -1.73% | |
| 8.11 | 8.33 | 8.10 | 8.10 | +0.12% | |
| 8.49 | 8.49 | 8.02 | 8.09 | +0.50% | |
| 7.99 | 8.30 | 7.97 | 8.05 | +1.90% | |
| 7.97 | 7.97 | 7.90 | 7.90 | -0.58% | |
| 7.95 | 7.95 | 7.95 | 7.95 | -0.68% | |
| 8.00 | 8.00 | 8.00 | 8.00 | +1.27% | |
| 7.99 | 8.00 | 7.90 | 7.90 | -0.63% | |
| 7.90 | 7.95 | 7.90 | 7.95 | +0.63% | |
| 8.00 | 8.07 | 7.90 | 7.90 | 0.00% | |
| 7.99 | 8.05 | 7.90 | 7.90 | -0.38% | |
| 7.91 | 7.93 | 7.90 | 7.93 | +0.38% | |
| 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | |
| 7.98 | 8.00 | 7.95 | 8.00 | 0.00% | |
| 7.96 | 8.00 | 7.96 | 8.00 | +0.63% | |
| 8.00 | 8.04 | 7.95 | 7.95 | 0.00% | |
| 8.09 | 8.09 | 7.95 | 7.95 | -1.73% | |
| 8.12 | 8.20 | 7.95 | 8.09 | -0.12% | |
| 8.25 | 8.30 | 8.10 | 8.10 | -0.31% | |
| 8.31 | 8.31 | 8.13 | 8.13 | -2.69% | |
| 8.20 | 8.35 | 8.20 | 8.35 | +0.60% | |
| 8.50 | 8.50 | 8.26 | 8.30 | +0.61% | |
| 8.75 | 8.75 | 8.25 | 8.25 | 0.00% | |
| 8.31 | 8.31 | 8.25 | 8.25 | -1.08% | |
| 8.31 | 8.40 | 8.05 | 8.34 | +0.36% | |
| 8.36 | 8.65 | 8.30 | 8.31 | -0.72% | |
| 8.26 | 8.51 | 8.25 | 8.37 | -2.45% | |
| 8.62 | 8.75 | 8.50 | 8.58 | -0.81% | |
| 8.30 | 8.65 | 7.74 | 8.65 | -6.99% | |
| 9.25 | 9.56 | 9.00 | 9.30 | +4.49% | |
| 9.15 | 9.17 | 8.90 | 8.90 | -2.25% | |
| 9.34 | 9.38 | 9.10 | 9.11 | -6.10% | |
| 9.70 | 9.70 | 9.70 | 9.70 | +3.05% | |
| 9.40 | 9.41 | 9.40 | 9.41 | 0.00% | |
| 9.41 | 9.41 | 9.41 | 9.41 | 0.00% | |
| 9.80 | 9.80 | 9.41 | 9.41 | +1.18% | |
| 9.81 | 9.81 | 9.30 | 9.30 | -2.41% | |
| 9.57 | 9.60 | 9.34 | 9.53 | -1.35% | |
| 9.44 | 9.66 | 9.32 | 9.66 | +2.99% | |
| 9.73 | 10.18 | 9.38 | 9.38 | -1.37% | |
| 9.50 | 9.97 | 9.50 | 9.51 | -0.52% | |
| 9.51 | 9.73 | 9.50 | 9.56 | +0.63% | |
| 9.86 | 10.38 | 9.50 | 9.50 | +1.82% | |
| 9.15 | 9.50 | 9.15 | 9.33 | +0.86% | |
| 9.80 | 9.80 | 9.25 | 9.25 | -5.71% | |
| 10.01 | 10.01 | 9.81 | 9.81 | -1.90% | |
| 10.26 | 10.26 | 10.00 | 10.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BAFN chart for longer ranges.