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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.520 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EST, Jan 29, 2026 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 (%)
Jan 29, 2026 6.590 6.590 6.315 6.520 20,080 -0.28(-4.12%)
Jan 28, 2026 6.388 6.800 6.388 6.800 1,855 +0.06(+0.89%)
Jan 27, 2026 6.352 6.850 6.352 6.740 4,957 -0.08(-1.17%)
Jan 26, 2026 6.654 6.820 6.446 6.820 4,104 +0.12(+1.79%)
Jan 23, 2026 6.460 6.850 6.460 6.700 5,946 -0.05(-0.74%)
Jan 22, 2026 6.580 6.800 6.580 6.750 9,803 +0.22(+3.37%)
Jan 21, 2026 6.400 6.750 6.400 6.530 34,963 +0.43(+7.05%)
Jan 20, 2026 6.000 6.250 6.000 6.100 19,337 +0.07(+1.16%)
Jan 16, 2026 6.140 6.140 5.720 6.030 18,554 +0.00(+0.00%)
Jan 15, 2026 6.060 6.200 6.000 6.030 17,903 -0.09(-1.47%)
Jan 14, 2026 6.290 6.562 6.105 6.120 24,077 -0.08(-1.29%)
Jan 13, 2026 6.760 6.760 6.130 6.200 16,025 -0.55(-8.15%)
Jan 12, 2026 7.470 7.470 6.535 6.750 22,163 -0.63(-8.54%)
Jan 09, 2026 7.600 7.665 7.350 7.380 6,613 -0.19(-2.51%)
Jan 08, 2026 7.760 7.825 7.570 7.570 12,118 -0.18(-2.32%)
Jan 07, 2026 7.690 7.836 7.690 7.750 5,064 +0.03(+0.39%)
Jan 06, 2026 8.000 8.000 7.720 7.720 3,980 -0.28(-3.50%)
Jan 05, 2026 7.930 8.056 7.900 8.000 5,325 +0.13(+1.65%)
Jan 02, 2026 7.740 7.870 7.570 7.870 4,167 +0.02(+0.25%)
Dec 31, 2025 7.600 7.850 7.600 7.850 16,108 +0.13(+1.72%)
Dec 30, 2025 7.700 7.725 7.500 7.717 15,277 +0.02(+0.22%)
Dec 29, 2025 7.750 7.881 7.700 7.700 17,418 -0.10(-1.28%)
Dec 26, 2025 7.800 7.899 7.750 7.800 6,252 -0.01(-0.13%)
Dec 24, 2025 7.810 7.810 7.810 7.810 430 +0.00(+0.00%)
Dec 23, 2025 7.810 7.830 7.810 7.810 3,193 -0.13(-1.64%)
Dec 22, 2025 7.900 7.990 7.800 7.940 5,810 +0.14(+1.79%)
Dec 19, 2025 7.990 7.990 7.800 7.800 2,578 -0.15(-1.89%)
Dec 18, 2025 7.950 8.000 7.950 7.950 2,101 +0.09(+1.15%)
Dec 17, 2025 7.980 8.000 7.850 7.860 1,432 -0.04(-0.51%)
Dec 16, 2025 7.800 7.952 7.800 7.900 3,781 -0.06(-0.75%)
Dec 15, 2025 8.100 8.100 7.950 7.960 6,259 -0.14(-1.73%)
Dec 12, 2025 8.110 8.330 8.100 8.100 6,869 +0.01(+0.12%)
Dec 11, 2025 8.490 8.490 8.019 8.090 4,393 +0.04(+0.50%)
Dec 10, 2025 7.990 8.300 7.970 8.050 22,731 +0.15(+1.90%)
Dec 09, 2025 7.970 7.970 7.900 7.900 1,752 -0.05(-0.58%)
Dec 08, 2025 7.946 7.946 7.946 7.946 647 -0.05(-0.68%)
Dec 05, 2025 8.000 8.000 8.000 8.000 785 +0.10(+1.27%)
Dec 04, 2025 7.990 8.000 7.900 7.900 4,923 -0.05(-0.63%)
Dec 03, 2025 7.900 7.950 7.900 7.950 5,412 +0.05(+0.63%)
Dec 02, 2025 8.000 8.070 7.900 7.900 5,166 +0.00(+0.00%)
Dec 01, 2025 7.990 8.050 7.900 7.900 31,900 -0.03(-0.38%)
Nov 28, 2025 7.910 7.930 7.900 7.930 1,306 +0.03(+0.38%)
Nov 26, 2025 7.900 7.900 7.900 7.900 1,309 -0.10(-1.25%)
Nov 25, 2025 7.970 8.000 7.950 8.000 3,393 +0.00(+0.00%)
Nov 24, 2025 7.960 8.000 7.960 8.000 616 +0.05(+0.63%)
Nov 21, 2025 8.000 8.040 7.950 7.950 4,428 +0.00(+0.00%)
Nov 20, 2025 8.090 8.090 7.950 7.950 6,499 -0.14(-1.73%)
Nov 19, 2025 8.120 8.200 7.950 8.090 10,908 -0.01(-0.12%)
Nov 18, 2025 8.250 8.300 8.100 8.100 6,118 -0.03(-0.31%)
Nov 17, 2025 8.310 8.310 8.125 8.125 2,411 -0.22(-2.69%)
Nov 14, 2025 8.200 8.350 8.200 8.350 12,927 +0.05(+0.60%)
Nov 13, 2025 8.500 8.500 8.260 8.300 1,321 +0.05(+0.61%)
Nov 12, 2025 8.750 8.750 8.250 8.250 1,737 +0.00(+0.00%)
Nov 11, 2025 8.310 8.310 8.250 8.250 1,981 -0.09(-1.08%)
Nov 10, 2025 8.310 8.400 8.050 8.340 8,082 +0.03(+0.36%)
Nov 07, 2025 8.360 8.650 8.300 8.310 6,205 -0.06(-0.72%)
Nov 06, 2025 8.260 8.510 8.250 8.370 5,267 -0.21(-2.45%)
Nov 05, 2025 8.620 8.750 8.500 8.580 6,813 -0.07(-0.81%)
Nov 04, 2025 8.300 8.650 7.740 8.650 21,026 -0.65(-6.99%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.