BayFirst Financial Corp.
BAFNNASDAQFinancial Services● Active
$5.69
+$0.13(+2.34%)
Market Cap$23368318
P/E Ratio—
52W High$15.5
52W Low$4.801
BayFirst Financial Corp.（BAFN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bafn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.00
Jul 16, 2021
-86.3% from here
5-Year Low5Y
$4.80
Mar 16, 2026
+16.7% from low
IPO Priceadj.
$15.67
Jan 8, 2021
-64.3% since IPO
1 Year Ago
$15.30
Jun 9, 2025
-63.4% in 1Y
5 Years Ago
$23.50
Jun 9, 2021
-76.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BAFN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.61 | $5.78 | $5.40 | $5.56 | $5.56 | 9K | -0.89% |
| Jun 5, 2026 | $5.52 | $5.55 | $5.38 | $5.40 | $5.40 | 21K | -2.17% |
| Jun 4, 2026 | $5.66 | $5.80 | $5.41 | $5.43 | $5.43 | 31K | -4.06% |
| Jun 3, 2026 | $5.89 | $5.89 | $5.60 | $5.61 | $5.61 | 20K | -4.75% |
| Jun 2, 2026 | $6.01 | $6.48 | $5.80 | $5.81 | $5.81 | 28K | -3.33% |
| Jun 1, 2026 | $6.19 | $6.42 | $5.91 | $5.91 | $5.91 | 32K | -4.52% |
| May 29, 2026 | $6.23 | $6.44 | $6.17 | $6.21 | $6.21 | 13K | -0.32% |
| May 28, 2026 | $6.30 | $6.37 | $6.13 | $6.13 | $6.13 | 8K | -2.70% |
| May 27, 2026 | $6.23 | $6.40 | $6.11 | $6.31 | $6.31 | 5K | +1.28% |
| May 26, 2026 | $6.35 | $6.60 | $6.16 | $6.31 | $6.31 | 28K | -0.63% |
| May 22, 2026 | $6.04 | $6.48 | $6.02 | $6.39 | $6.39 | 15K | +5.79% |
| May 21, 2026 | $6.04 | $6.26 | $6.04 | $6.21 | $6.21 | 25K | +2.81% |
| May 20, 2026 | $6.16 | $6.16 | $6.06 | $6.06 | $6.06 | 4K | -1.62% |
| May 19, 2026 | $6.30 | $6.30 | $6.02 | $6.07 | $6.07 | 10K | -3.65% |
| May 18, 2026 | $6.45 | $6.50 | $6.30 | $6.30 | $6.30 | 19K | -2.33% |
| May 15, 2026 | $6.51 | $6.58 | $6.46 | $6.49 | $6.49 | 30K | -0.31% |
| May 14, 2026 | $6.74 | $6.82 | $6.37 | $6.50 | $6.50 | 55K | -3.56% |
| May 13, 2026 | $6.84 | $6.84 | $6.43 | $6.79 | $6.79 | 33K | -0.73% |
| May 12, 2026 | $6.14 | $7.00 | $5.86 | $6.95 | $6.95 | 103K | +13.19% |
| May 11, 2026 | $7.00 | $7.00 | $6.50 | $6.60 | $6.60 | 125K | -5.71% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BAFN
Jan 1 → Dec 31 · 6 years2026-28.2%$7.74 → $5.56
-28.2%
2025-40.1%$13.10 → $7.85
-40.1%
2024+1.9%$13.05 → $13.30
+1.9%
2023-21.4%$16.60 → $13.05
-21.4%
2022-27.3%$23.00 → $16.72
-27.3%
2021-3.1%$23.50 → $22.77
-3.1%
Best Year2024 · +1.9%
Worst Year2025 · -40.1%
Positive Years1 / 6
Avg Annual Return-19.7%
6Y Total Return-76.3%
6Y CAGR~-21.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BAFN?
If you invested $1,000 in BAFN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$357
Total Return-64.3%
CAGR~-18.6% / yr
Profit$-643
Based on Jan 8, 2021 · $15.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BayFirst Financial Corp.（BAFN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BAFN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BAFN 历史股价FMP 日线复权 OHLCV