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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.290 -0.190 (-2.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices