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)

8.900 -0.200 (-2.20%)

Streaming Delayed Price Updated: 2:28 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	9.150	9.170	8.900	8.900	4,451	-0.21(-2.25%)
Oct 30, 2025	9.340	9.380	9.100	9.105	10,284	-0.59(-6.11%)
Oct 29, 2025	9.697	9.697	9.697	9.697	674	+0.29(+3.05%)
Oct 28, 2025	9.400	9.410	9.400	9.410	1,872	+0.00(+0.00%)
Oct 24, 2025				9.410	832	+0.11(+1.18%)
Oct 23, 2025	9.810	9.810	9.300	9.300	1,084	-0.23(-2.41%)
Oct 22, 2025	9.570	9.600	9.340	9.530	1,638	-0.13(-1.34%)
Oct 21, 2025	9.440	9.660	9.320	9.660	1,041	+0.28(+2.98%)
Oct 20, 2025	9.730	10.18	9.380	9.380	8,028	-0.13(-1.37%)
Oct 17, 2025	9.500	9.965	9.500	9.510	2,223	-0.05(-0.52%)
Oct 16, 2025	9.510	9.730	9.500	9.560	76,180	+0.06(+0.63%)
Oct 15, 2025	9.860	10.38	9.500	9.500	3,470	+0.17(+1.82%)
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%)

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