ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BayFirst Financial Corp. - Common Stock (NQ:BAFN)

8.180 +0.180 (+2.25%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 8.720 8.720 7.754 8.000 13,986 +0.00(+0.00%)
Apr 28, 2026 8.250 8.250 7.870 8.000 20,270 -0.12(-1.48%)
Apr 27, 2026 8.070 8.988 7.500 8.120 34,538 +0.12(+1.50%)
Apr 24, 2026 8.200 8.200 7.520 8.000 39,224 -0.29(-3.50%)
Apr 23, 2026 8.310 8.500 7.702 8.290 2,073 -0.19(-2.24%)
Apr 22, 2026 7.910 8.986 7.900 8.480 27,443 +0.58(+7.34%)
Apr 21, 2026 7.830 7.900 7.660 7.900 1,801 +0.10(+1.28%)
Apr 20, 2026 7.730 7.800 7.500 7.800 2,945 -0.02(-0.26%)
Apr 17, 2026 7.750 7.820 7.360 7.820 26,594 +0.36(+4.83%)
Apr 16, 2026 7.470 7.470 7.200 7.460 12,723 +0.01(+0.13%)
Apr 15, 2026 7.250 7.550 7.250 7.450 30,765 +0.19(+2.60%)
Apr 14, 2026 7.100 7.340 7.030 7.261 10,486 +0.15(+2.13%)
Apr 13, 2026 6.730 7.200 6.730 7.110 12,532 +0.25(+3.64%)
Apr 10, 2026 6.760 7.147 6.750 6.860 6,473 +0.04(+0.59%)
Apr 09, 2026 6.840 7.070 6.710 6.820 9,435 -0.03(-0.44%)
Apr 08, 2026 6.640 7.150 6.640 6.850 9,010 +0.24(+3.63%)
Apr 07, 2026 6.520 6.800 6.460 6.610 9,577 -0.23(-3.36%)
Apr 06, 2026 6.900 7.245 6.500 6.840 7,835 +0.08(+1.18%)
Apr 02, 2026 6.430 6.940 6.430 6.760 8,899 +0.29(+4.48%)
Apr 01, 2026 6.350 6.555 6.315 6.470 24,781 +0.12(+1.89%)
Mar 31, 2026 6.350 6.385 5.960 6.350 17,898 +0.23(+3.76%)
Mar 30, 2026 6.360 6.940 6.010 6.120 13,204 -0.22(-3.47%)
Mar 27, 2026 6.570 6.595 5.950 6.340 31,024 -0.17(-2.61%)
Mar 26, 2026 6.390 6.600 5.911 6.510 16,893 +0.31(+5.00%)
Mar 25, 2026 6.100 6.200 6.100 6.200 2,398 +0.19(+3.16%)
Mar 24, 2026 5.980 6.200 5.750 6.010 28,800 +0.03(+0.50%)
Mar 23, 2026 5.860 6.120 5.800 5.980 7,899 +0.12(+2.05%)
Mar 20, 2026 5.810 6.000 5.750 5.860 15,680 -0.02(-0.34%)
Mar 19, 2026 5.800 5.880 5.760 5.880 8,920 +0.11(+1.91%)
Mar 18, 2026 6.130 6.890 5.685 5.770 112,177 -0.24(-3.99%)
Mar 17, 2026 5.850 6.150 5.340 6.010 47,680 +0.73(+13.83%)
Mar 16, 2026 5.690 5.690 4.801 5.280 14,601 -0.33(-5.88%)
Mar 13, 2026 5.740 5.995 5.610 5.610 5,467 -0.29(-4.92%)
Mar 12, 2026 5.500 6.000 5.240 5.900 9,084 +0.40(+7.27%)
Mar 11, 2026 6.070 6.070 5.230 5.500 32,409 -0.48(-8.03%)
Mar 10, 2026 5.880 6.430 5.820 5.980 9,780 +0.27(+4.73%)
Mar 09, 2026 6.245 6.340 5.545 5.710 12,574 -0.61(-9.65%)
Mar 06, 2026 6.300 6.350 6.130 6.320 8,029 +0.02(+0.32%)
Mar 05, 2026 6.410 6.450 6.300 6.300 8,158 -0.08(-1.25%)
Mar 04, 2026 6.550 6.600 6.380 6.380 13,139 +0.14(+2.24%)
Mar 03, 2026 6.060 6.500 6.060 6.240 14,415 -0.33(-5.02%)
Mar 02, 2026 6.570 6.880 6.570 6.570 14,685 -0.05(-0.76%)
Feb 27, 2026 6.890 6.900 6.530 6.620 7,597 -0.28(-4.06%)
Feb 26, 2026 6.820 6.900 6.520 6.900 9,566 -0.23(-3.23%)
Feb 25, 2026 6.700 7.130 6.700 7.130 7,495 +0.52(+7.87%)
Feb 24, 2026 6.640 6.750 6.600 6.610 5,512 -0.20(-2.94%)
Feb 23, 2026 6.750 6.850 6.730 6.810 12,970 +0.06(+0.89%)
Feb 20, 2026 7.020 7.020 6.750 6.750 10,668 -0.15(-2.18%)
Feb 19, 2026 7.000 7.250 6.900 6.900 7,370 -0.15(-2.13%)
Feb 18, 2026 6.790 7.160 6.770 7.050 3,082 -0.02(-0.28%)
Feb 17, 2026 7.260 7.272 7.070 7.070 2,592 -0.44(-5.86%)
Feb 13, 2026 7.300 7.625 6.860 7.510 19,251 +0.12(+1.62%)
Feb 12, 2026 6.830 7.400 6.800 7.390 14,869 +0.44(+6.33%)
Feb 11, 2026 7.030 7.050 6.900 6.950 9,997 -0.09(-1.28%)
Feb 10, 2026 7.190 7.350 6.900 7.040 8,418 -0.23(-3.16%)
Feb 09, 2026 6.860 8.440 6.750 7.270 75,044 +0.51(+7.54%)
Feb 06, 2026 6.280 6.980 6.280 6.760 31,226 +0.29(+4.48%)
Feb 05, 2026 6.450 6.875 6.450 6.470 7,649 -0.22(-3.29%)
Feb 04, 2026 6.590 6.690 6.220 6.690 21,341 +0.04(+0.60%)
Feb 03, 2026 6.600 7.040 6.370 6.650 24,845 -0.03(-0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.