XNAS
Datos históricos de BayFirst Financial Corp.
BayFirst Financial Corp. · BAFN
$5.38
▲ +0.15 (+2.70%)
Última operación · 11/10/2026, 20:30:20 UTC
- Variación en el periodo
- −41.84%
- Máximo
- US$10.38
- 15 de octubre de 2025
- Mínimo
- US$4.26
- 24 de junio de 2026
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.74 | 6.81 | 5.31 | 5.38 | −19.94% | 225,375.765 |
| 8 oct 2026 | 7.18 | 7.24 | 6.60 | 6.72 | −6.93% | 93,375.832 |
| 7 oct 2026 | 7.10 | 7.32 | 7.02 | 7.22 | −0.55% | 42,180.948 |
| 6 oct 2026 | 7.54 | 7.54 | 7.10 | 7.26 | −6.32% | 66,701.983 |
| 5 oct 2026 | 7.98 | 8.25 | 7.54 | 7.75 | −0.13% | 126,579.886 |
| 2 oct 2026 | 7.25 | 7.95 | 7.25 | 7.76 | +5.58% | 94,142.019 |
| 1 oct 2026 | 6.79 | 7.45 | 6.40 | 7.35 | +7.93% | 82,708.983 |
| 30 sep 2026 | 6.90 | 7.03 | 6.32 | 6.81 | −5.55% | 77,433.773 |
| 29 sep 2026 | 6.47 | 7.33 | 6.27 | 7.21 | +11.96% | 201,740.945 |
| 28 sep 2026 | 6.71 | 7.11 | 6.42 | 6.44 | −5.22% | 73,868.399 |
| 25 sep 2026 | 7.30 | 7.30 | 6.58 | 6.80 | −4.56% | 204,639.209 |
| 24 sep 2026 | 8.25 | 8.33 | 7.12 | 7.12 | −14.32% | 73,088.244 |
| 23 sep 2026 | 8.92 | 8.93 | 8.28 | 8.31 | −7.46% | 71,127.951 |
| 22 sep 2026 | 9.10 | 9.10 | 8.35 | 8.98 | −0.88% | 212,230.292 |
| 21 sep 2026 | 9.30 | 9.35 | 8.56 | 9.06 | −1.95% | 264,602.216 |
| 18 sep 2026 | 9.20 | 9.38 | 8.82 | 9.24 | +2.21% | 1.16 M |
| 17 sep 2026 | 9.29 | 9.50 | 8.83 | 9.04 | −2.06% | 392,180.4 |
| 16 sep 2026 | 8.58 | 9.23 | 8.58 | 9.23 | +5.73% | 176,055.691 |
| 15 sep 2026 | 8.77 | 9.28 | 8.44 | 8.73 | −0.80% | 89,545.454 |
| 14 sep 2026 | 8.75 | 9.25 | 8.15 | 8.80 | +0.57% | 126,438.923 |
| 11 sep 2026 | 8.26 | 9.00 | 8.26 | 8.75 | +6.97% | 125,462.235 |
| 10 sep 2026 | 7.50 | 8.47 | 7.41 | 8.18 | +9.36% | 103,025.071 |
| 9 sep 2026 | 7.51 | 7.79 | 7.19 | 7.48 | −0.93% | 116,934.018 |
| 8 sep 2026 | 6.82 | 7.57 | 6.69 | 7.55 | +11.03% | 187,413.686 |
| 4 sep 2026 | 7.10 | 7.27 | 6.70 | 6.80 | −5.56% | 136,003.439 |
| 3 sep 2026 | 7.05 | 7.42 | 7.04 | 7.20 | +0.14% | 100,954.309 |
| 2 sep 2026 | 7.02 | 7.38 | 6.76 | 7.19 | +0.56% | 74,114.879 |
| 1 sep 2026 | 6.52 | 7.75 | 6.39 | 7.15 | +10.00% | 81,940.865 |
| 31 ago 2026 | 6.57 | 6.63 | 6.39 | 6.50 | −1.66% | 32,963.882 |
| 28 ago 2026 | 6.71 | 6.71 | 6.25 | 6.61 | −1.86% | 35,510.992 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.