Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.500 +0.170 (+1.82%)
Streaming Delayed Price Updated: 10:11 AM EDT, Oct 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 14, 2025 9.150 9.500 9.150 9.330 10,822 +0.08(+0.86%)
Oct 13, 2025 9.795 9.795 9.250 9.250 8,724 -0.56(-5.71%)
Oct 10, 2025 10.01 10.01 9.810 9.810 10,303 -0.19(-1.90%)
Oct 09, 2025 10.26 10.26 10.00 10.00 21,660 -0.09(-0.89%)
Oct 08, 2025 10.23 10.29 9.910 10.09 5,006 -0.16(-1.56%)
Oct 07, 2025 10.10 10.52 9.950 10.25 26,350 -0.15(-1.44%)
Oct 06, 2025 10.31 10.43 9.900 10.40 2,726 +0.03(+0.24%)
Oct 03, 2025 10.31 10.40 10.05 10.38 3,199 +0.29(+2.82%)
Oct 02, 2025 10.04 10.46 10.04 10.09 4,927 +0.05(+0.50%)
Oct 01, 2025 10.38 10.75 10.04 10.04 4,964 -0.42(-4.02%)
Sep 30, 2025 10.48 10.80 9.050 10.46 19,126 +0.09(+0.87%)
Sep 29, 2025 10.55 11.34 10.37 10.37 62,548 +1.47(+16.52%)
Sep 26, 2025 8.600 9.000 8.600 8.900 8,227 +0.40(+4.71%)
Sep 25, 2025 8.400 8.585 8.400 8.500 4,664 +0.01(+0.12%)
Sep 24, 2025 8.470 8.550 8.400 8.490 10,199 +0.10(+1.19%)
Sep 23, 2025 8.420 8.500 8.350 8.390 7,826 -0.03(-0.36%)
Sep 22, 2025 8.500 8.500 8.138 8.420 7,787 -0.08(-0.94%)
Sep 19, 2025 8.485 8.508 8.485 8.500 1,617 -0.10(-1.16%)
Sep 18, 2025 8.510 8.640 8.300 8.600 3,039 +0.09(+1.06%)
Sep 17, 2025 8.780 8.780 8.300 8.510 5,395 +0.51(+6.37%)
Sep 16, 2025 8.604 8.604 7.970 8.000 6,690 -0.57(-6.65%)
Sep 15, 2025 8.490 8.681 8.490 8.570 2,026 +0.12(+1.42%)
Sep 12, 2025 8.770 8.770 8.450 8.450 3,102 -0.10(-1.17%)
Sep 11, 2025 8.400 8.635 8.400 8.550 1,289 +0.06(+0.71%)
Sep 10, 2025 8.510 8.585 8.450 8.490 5,046 +0.05(+0.59%)
Sep 09, 2025 8.800 8.800 8.270 8.440 1,249 -0.51(-5.70%)
Sep 08, 2025 8.900 9.040 8.870 8.950 3,995 -0.05(-0.56%)
Sep 05, 2025 9.150 9.150 8.800 9.000 9,868 +0.10(+1.12%)
Sep 04, 2025 8.810 8.947 8.800 8.900 2,162 +0.09(+1.02%)
Sep 03, 2025 9.010 9.010 8.750 8.810 4,543 +0.13(+1.55%)
Sep 02, 2025 8.600 8.750 8.360 8.676 10,413 -0.34(-3.82%)
Aug 29, 2025 9.250 9.250 9.000 9.020 6,265 -0.42(-4.45%)
Aug 28, 2025 9.480 10.16 9.440 9.440 11,387 +0.07(+0.75%)
Aug 27, 2025 9.340 9.670 8.900 9.370 11,519 +0.07(+0.75%)
Aug 26, 2025 9.990 9.990 9.224 9.300 27,875 -0.31(-3.22%)
Aug 25, 2025 8.050 10.49 7.930 9.610 88,346 +1.32(+15.92%)
Aug 22, 2025 6.700 8.400 6.400 8.290 104,680 +1.66(+25.04%)
Aug 21, 2025 7.620 7.650 6.630 6.630 46,363 -1.10(-14.23%)
Aug 20, 2025 8.450 8.447 7.406 7.730 34,207 -0.73(-8.63%)
Aug 19, 2025 8.800 8.843 8.460 8.460 11,471 -0.06(-0.70%)
Aug 18, 2025 9.070 9.250 8.490 8.520 38,715 -0.73(-7.89%)
Aug 15, 2025 9.700 9.750 9.250 9.250 14,886 -0.40(-4.15%)
Aug 14, 2025 9.510 9.990 9.500 9.650 25,601 -0.42(-4.22%)
Aug 13, 2025 9.510 10.13 9.510 10.07 8,833 +0.73(+7.87%)
Aug 12, 2025 10.35 10.35 8.800 9.340 18,242 -0.93(-9.01%)
Aug 11, 2025 11.90 11.90 10.25 10.27 6,014 -1.63(-13.74%)
Aug 08, 2025 12.17 12.17 11.90 11.90 4,366 -0.35(-2.86%)
Aug 07, 2025 12.26 12.33 12.25 12.25 4,798 -0.05(-0.41%)
Aug 06, 2025 12.50 13.60 12.30 12.30 10,831 +0.00(+0.00%)
Aug 05, 2025 13.25 13.25 12.15 12.30 16,390 -0.75(-5.75%)
Aug 04, 2025 12.81 13.06 12.81 13.05 873 +0.05(+0.38%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.