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)

7.950 +0.090 (+1.15%)

Streaming Delayed Price Updated: 3:20 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	9.248	9.560	9.000	9.300	3,959	+0.40(+4.49%)
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%)

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