Bayfirst Financial

BAFN
🏛️ usa →
8.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.18 13.18 13.00 13.05 0.0M
2023-12-28 13.00 13.00 12.99 12.99 0.0M
2023-12-27 12.80 13.10 12.80 13.10 0.0M
2023-12-26 13.00 13.00 13.00 13.00 0.0M
2023-12-22 12.64 12.64 12.13 12.50 0.0M
2023-12-21 12.65 12.65 12.65 12.65 0.0M
2023-12-20 12.70 13.18 12.05 12.60 0.0M
2023-12-19 12.20 12.29 11.90 12.29 0.0M
2023-12-18 12.10 12.10 12.10 12.10 0.0M
2023-12-15 12.07 12.75 12.00 12.10 0.0M
2023-12-14 11.66 11.66 11.66 11.66 0.0M
2023-12-13 11.44 12.10 11.44 11.80 0.0M
2023-12-12 10.89 11.78 10.89 11.51 0.0M
2023-12-11 10.56 10.56 10.56 10.56 0.0M
2023-12-08 11.19 11.20 10.90 10.92 0.0M
2023-12-07 11.12 11.54 10.87 11.04 0.0M
2023-12-06 11.41 11.50 11.00 11.19 0.0M
2023-12-05 10.85 11.34 10.85 11.34 0.0M
2023-12-04 10.61 10.61 10.61 10.61 0.0M
2023-12-01 10.35 10.46 10.35 10.46 0.0M
2023-11-30 10.40 10.40 10.15 10.15 0.0M
2023-11-29 10.50 10.85 10.50 10.50 0.0M
2023-11-28 10.84 10.84 10.60 10.82 0.0M
2023-11-27 10.85 10.85 10.85 10.85 0.0M
2023-11-24 10.30 10.30 10.30 10.30 0.0M
2023-11-22 10.62 10.62 10.62 10.62 0.0M
2023-11-21 10.65 10.70 10.26 10.46 0.0M
2023-11-20 10.83 10.85 10.83 10.85 0.0M
2023-11-17 10.71 10.71 10.40 10.60 0.0M
2023-11-16 10.02 10.36 9.95 10.25 0.0M
2023-11-15 10.34 10.84 9.94 9.94 0.0M
2023-11-14 9.60 10.16 9.60 10.13 0.0M
2023-11-13 9.50 9.51 9.45 9.50 0.0M
2023-11-10 9.77 10.06 9.50 9.50 0.0M
2023-11-09 10.11 10.11 9.75 10.05 0.0M
2023-11-08 10.40 10.52 10.40 10.40 0.0M
2023-11-07 10.61 10.71 10.41 10.51 0.0M
2023-11-06 10.54 10.84 10.38 10.53 0.0M
2023-11-03 10.75 10.75 10.57 10.57 0.0M
2023-11-02 10.40 10.40 10.08 10.21 0.0M
2023-11-01 10.35 10.60 10.11 10.28 0.0M
2023-10-31 10.10 10.37 9.71 10.37 0.0M
2023-10-30 9.84 10.51 9.80 10.00 0.0M
2023-10-27 9.75 10.10 9.60 9.90 0.0M
2023-10-26 9.48 9.95 9.28 9.55 0.0M
2023-10-25 9.25 9.25 9.25 9.25 0.0M
2023-10-24 8.98 9.25 8.98 9.25 0.0M
2023-10-23 8.88 9.25 8.88 9.25 0.0M
2023-10-20 8.98 9.10 8.98 9.00 0.0M
2023-10-19 9.25 9.40 8.88 8.98 0.0M
2023-10-18 9.37 9.37 9.37 9.37 0.0M
2023-10-17 9.98 10.03 9.55 9.55 0.0M
2023-10-16 10.00 10.10 9.80 9.80 0.0M
2023-10-13 9.90 9.90 9.76 9.76 0.0M
2023-10-12 10.01 10.10 9.90 9.90 0.0M
2023-10-11 10.42 10.42 9.90 10.01 0.0M
2023-10-10 10.75 10.97 10.40 10.40 0.0M
2023-10-09 10.86 10.86 10.51 10.51 0.0M
2023-10-06 10.25 10.40 10.25 10.40 0.0M
2023-10-05 10.51 10.51 10.01 10.01 0.0M
2023-10-04 10.78 10.78 10.60 10.64 0.0M
2023-10-03 10.65 10.70 10.31 10.44 0.0M
2023-10-02 10.85 10.90 10.60 10.76 0.0M
2023-09-29 11.35 11.35 11.16 11.23 0.0M
2023-09-28 12.03 12.03 11.26 11.30 0.0M
2023-09-27 12.50 12.50 11.04 11.95 0.0M
2023-09-26 12.50 12.50 12.50 12.50 0.0M
2023-09-25 12.87 12.87 12.40 12.51 0.0M
2023-09-22 12.40 12.40 12.40 12.40 0.0M
2023-09-21 12.40 12.40 12.40 12.40 0.0M
2023-09-20 12.52 12.81 12.20 12.40 0.0M
2023-09-19 13.42 13.42 12.87 12.87 0.0M
2023-09-18 13.45 14.17 13.00 13.64 0.0M
2023-09-15 12.50 13.50 12.50 13.50 0.0M
2023-09-14 12.50 13.20 12.50 13.20 0.0M
2023-09-13 12.59 13.45 12.50 13.37 0.0M
2023-09-12 12.51 12.65 12.50 12.50 0.0M
2023-09-11 12.50 12.50 12.44 12.44 0.0M
2023-09-08 12.87 13.13 12.67 12.67 0.0M
2023-09-07 13.30 13.30 12.72 13.00 0.0M
2023-09-06 13.35 13.50 12.84 13.02 0.0M
2023-09-05 14.87 14.87 13.64 13.64 0.0M
2023-09-01 14.50 14.50 14.44 14.44 0.0M
2023-08-31 13.50 13.75 13.50 13.62 0.0M
2023-08-30 14.15 14.15 13.74 13.74 0.0M
2023-08-29 13.94 13.94 13.94 13.94 0.0M
2023-08-28 13.94 13.94 13.94 13.94 0.0M
2023-08-25 14.00 14.00 14.00 14.00 0.0M
2023-08-24 14.10 14.10 13.99 14.00 0.0M
2023-08-23 14.16 14.38 13.99 13.99 0.0M
2023-08-22 14.29 14.47 14.10 14.40 0.0M
2023-08-21 14.48 14.48 14.48 14.48 0.0M
2023-08-18 14.48 14.48 14.48 14.48 0.0M
2023-08-17 14.56 14.56 14.56 14.56 0.0M
2023-08-16 14.48 14.48 14.30 14.35 0.0M
2023-08-15 14.21 14.21 14.21 14.21 0.0M
2023-08-14 14.08 14.51 14.08 14.21 0.0M
2023-08-11 14.23 14.31 14.23 14.26 0.0M
2023-08-10 14.76 14.76 14.33 14.39 0.0M
2023-08-09 14.18 14.54 13.97 14.32 0.0M
2023-08-08 14.20 15.00 13.90 14.20 0.0M
2023-08-07 14.01 14.01 14.01 14.01 0.0M
2023-08-04 14.06 14.59 14.05 14.31 0.0M
2023-08-03 14.00 14.77 14.00 14.10 0.0M
2023-08-02 14.23 14.78 14.20 14.20 0.0M
2023-08-01 14.48 14.50 14.00 14.35 0.0M
2023-07-31 14.00 14.50 13.96 14.50 0.0M
2023-07-28 13.48 13.84 13.39 13.75 0.0M
2023-07-27 13.72 13.84 13.35 13.35 0.0M
2023-07-26 13.52 13.92 13.51 13.80 0.0M
2023-07-25 13.50 13.89 13.48 13.60 0.0M
2023-07-24 13.21 13.21 13.21 13.21 0.0M
2023-07-21 13.35 13.36 13.00 13.20 0.0M
2023-07-20 13.25 13.40 13.17 13.40 0.0M
2023-07-19 13.25 13.50 13.25 13.50 0.0M
2023-07-18 13.22 13.25 12.80 13.25 0.0M
2023-07-17 12.85 13.29 12.85 13.20 0.0M
2023-07-14 12.88 13.11 12.79 13.11 0.0M
2023-07-13 13.00 13.00 13.00 13.00 0.0M
2023-07-12 12.96 13.33 12.96 13.10 0.0M
2023-07-11 13.03 13.42 12.55 13.10 0.0M
2023-07-10 13.12 13.40 12.52 13.00 0.0M
2023-07-07 13.50 13.50 13.22 13.22 0.0M
2023-07-06 13.43 13.50 13.43 13.45 0.0M
2023-07-05 13.65 13.65 13.50 13.50 0.0M
2023-07-03 13.50 13.50 13.50 13.50 0.0M
2023-06-30 13.84 13.84 13.50 13.50 0.0M
2023-06-29 13.75 13.90 13.55 13.84 0.0M
2023-06-28 13.53 14.15 13.50 13.72 0.0M
2023-06-27 13.95 13.95 13.95 13.95 0.0M
2023-06-26 14.25 14.25 13.55 13.55 0.0M
2023-06-23 13.70 14.22 13.70 14.22 0.0M
2023-06-22 13.94 13.94 13.70 13.81 0.0M
2023-06-21 14.64 14.64 13.52 13.52 0.0M
2023-06-20 13.50 14.21 13.50 13.81 0.0M
2023-06-16 13.34 13.90 13.21 13.21 0.0M
2023-06-15 14.14 14.23 12.95 12.95 0.0M
2023-06-14 14.07 14.70 14.06 14.06 0.0M
2023-06-13 14.50 14.50 13.92 13.92 0.0M
2023-06-12 14.08 14.08 14.08 14.08 0.0M
2023-06-09 14.50 14.50 14.50 14.50 0.0M
2023-06-08 14.65 14.65 14.50 14.50 0.0M
2023-06-07 14.62 14.64 14.49 14.49 0.0M
2023-06-06 14.48 14.48 14.48 14.48 0.0M
2023-06-05 14.48 14.48 14.48 14.48 0.0M
2023-06-02 14.20 14.32 14.15 14.30 0.0M
2023-06-01 14.23 14.23 14.23 14.23 0.0M
2023-05-31 14.65 14.65 14.65 14.65 0.0M
2023-05-30 14.65 14.65 14.65 14.65 0.0M
2023-05-26 14.65 14.65 14.65 14.65 0.0M
2023-05-25 14.65 14.65 14.65 14.65 0.0M
2023-05-24 14.43 14.70 14.43 14.65 0.0M
2023-05-23 14.50 14.50 14.50 14.50 0.0M
2023-05-22 14.70 14.70 14.50 14.50 0.0M
2023-05-19 14.00 14.00 14.00 14.00 0.0M
2023-05-18 14.11 14.30 13.50 14.25 0.0M
2023-05-17 15.00 15.00 15.00 15.00 0.0M
2023-05-16 14.50 14.50 14.50 14.50 0.0M
2023-05-15 14.50 14.50 14.50 14.50 0.0M
2023-05-12 14.09 14.09 14.09 14.09 0.0M
2023-05-11 14.35 14.35 14.35 14.35 0.0M
2023-05-10 14.33 14.42 14.33 14.35 0.0M
2023-05-09 14.60 14.60 14.60 14.60 0.0M
2023-05-08 14.55 14.60 14.55 14.60 0.0M
2023-05-05 14.24 14.58 14.24 14.58 0.0M
2023-05-04 14.00 14.50 14.00 14.00 0.0M
2023-05-03 14.49 14.49 14.07 14.07 0.0M
2023-05-02 14.47 14.47 14.40 14.40 0.0M
2023-05-01 14.26 14.40 14.26 14.40 0.0M
2023-04-28 14.50 14.59 14.40 14.40 0.0M
2023-04-27 15.00 15.00 14.50 14.50 0.0M
2023-04-26 14.40 14.70 14.32 14.59 0.0M
2023-04-25 14.00 14.00 14.00 14.00 0.0M
2023-04-24 14.00 14.00 14.00 14.00 0.0M
2023-04-21 14.22 14.22 14.22 14.22 0.0M
2023-04-20 14.20 14.30 14.00 14.30 0.0M
2023-04-19 14.63 14.63 14.63 14.63 0.0M
2023-04-18 14.63 14.63 14.63 14.63 0.0M
2023-04-17 14.63 14.63 14.63 14.63 0.0M
2023-04-14 14.63 14.63 14.63 14.63 0.0M
2023-04-13 14.63 14.63 14.63 14.63 0.0M
2023-04-12 14.68 14.68 14.68 14.68 0.0M
2023-04-11 14.68 14.68 14.68 14.68 0.0M
2023-04-10 14.50 14.75 14.50 14.75 0.0M
2023-04-06 14.75 14.75 14.75 14.75 0.0M
2023-04-05 14.90 14.90 14.33 14.80 0.0M
2023-04-04 15.00 15.00 15.00 15.00 0.0M
2023-04-03 15.33 15.35 15.30 15.35 0.0M
2023-03-31 15.51 15.53 14.98 15.53 0.0M
2023-03-30 15.96 15.96 15.50 15.66 0.0M
2023-03-29 16.21 16.21 16.21 16.21 0.0M
2023-03-28 15.61 17.16 15.59 16.25 0.0M
2023-03-27 16.30 16.30 15.40 15.65 0.0M
2023-03-24 16.25 16.45 15.02 15.79 0.0M
2023-03-23 17.13 17.13 15.74 16.65 0.0M
2023-03-22 17.35 17.50 17.35 17.50 0.0M
2023-03-21 16.61 17.50 16.45 17.50 0.0M
2023-03-20 16.80 16.96 16.63 16.96 0.0M
2023-03-17 16.95 16.95 16.95 16.95 0.0M
2023-03-16 17.38 17.90 17.30 17.59 0.0M
2023-03-15 16.92 17.94 16.92 17.90 0.0M
2023-03-14 17.61 18.23 17.01 17.01 0.0M
2023-03-13 17.70 17.70 16.27 17.00 0.0M
2023-03-10 17.40 17.67 17.40 17.66 0.0M
2023-03-09 18.25 18.25 17.66 17.67 0.0M
2023-03-08 18.40 18.40 18.40 18.40 0.0M
2023-03-07 18.40 18.40 18.40 18.40 0.0M
2023-03-06 18.40 18.40 18.40 18.40 0.0M
2023-03-03 18.85 18.85 18.25 18.25 0.0M
2023-03-02 19.14 19.14 18.25 18.25 0.0M
2023-03-01 18.75 18.99 18.70 18.70 0.0M
2023-02-28 18.83 19.22 18.65 18.65 0.0M
2023-02-27 19.23 19.25 19.23 19.24 0.0M
2023-02-24 19.23 19.23 19.23 19.23 0.0M
2023-02-23 18.95 19.25 18.95 19.23 0.0M
2023-02-22 18.46 18.46 18.46 18.46 0.0M
2023-02-21 19.23 19.23 19.23 19.23 0.0M
2023-02-17 19.10 19.55 19.10 19.11 0.0M
2023-02-16 19.12 19.13 19.00 19.13 0.0M
2023-02-15 18.98 19.28 18.95 19.18 0.0M
2023-02-14 18.19 18.93 18.19 18.93 0.0M
2023-02-13 18.80 18.93 18.79 18.92 0.0M
2023-02-10 18.93 18.94 18.93 18.93 0.0M
2023-02-09 18.68 18.81 18.25 18.66 0.0M
2023-02-08 18.94 18.94 18.60 18.69 0.0M
2023-02-07 18.94 18.94 18.94 18.94 0.0M
2023-02-06 18.94 18.94 18.94 18.94 0.0M
2023-02-03 18.56 18.85 18.32 18.32 0.0M
2023-02-02 18.67 19.23 18.67 18.71 0.0M
2023-02-01 19.23 19.23 18.46 18.46 0.0M
2023-01-31 18.72 19.50 18.21 18.80 0.0M
2023-01-30 17.75 18.73 17.75 18.73 0.0M
2023-01-27 18.45 18.45 18.16 18.30 0.0M
2023-01-26 17.64 18.30 17.64 18.30 0.0M
2023-01-25 18.30 18.30 18.30 18.30 0.0M
2023-01-24 17.99 18.48 17.94 18.30 0.0M
2023-01-23 17.87 17.87 17.87 17.87 0.0M
2023-01-20 18.00 18.00 17.55 17.87 0.0M
2023-01-19 17.90 17.95 17.45 17.95 0.0M
2023-01-18 18.09 18.09 18.00 18.00 0.0M
2023-01-17 17.97 17.97 17.97 17.97 0.0M
2023-01-13 18.10 18.25 17.97 17.97 0.0M
2023-01-12 18.62 18.62 18.16 18.60 0.0M
2023-01-11 18.00 18.67 18.00 18.67 0.0M
2023-01-10 17.51 18.04 17.50 18.00 0.0M
2023-01-09 17.30 17.60 17.20 17.60 0.0M
2023-01-06 16.75 18.10 16.75 17.10 0.0M
2023-01-05 16.50 16.50 16.50 16.50 0.0M
2023-01-04 16.75 16.75 16.75 16.75 0.0M
2023-01-03 16.60 16.75 16.60 16.75 0.0M