BayFirst Financial Corp. (BAFN)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 11.20 | 11.44 | 11.20 | 11.44 | 11.44 | 12,500 |
| 20 jun 2024 | 11.20 | 11.30 | 11.10 | 11.23 | 11.23 | 21,600 |
| 18 jun 2024 | 11.27 | 11.28 | 11.15 | 11.21 | 11.21 | 32,200 |
| 17 jun 2024 | 11.13 | 11.37 | 11.13 | 11.37 | 11.37 | 8,800 |
| 14 jun 2024 | 11.27 | 11.27 | 11.10 | 11.20 | 11.20 | 21,200 |
| 13 jun 2024 | 11.20 | 11.40 | 11.19 | 11.38 | 11.38 | 9,600 |
| 12 jun 2024 | 11.51 | 11.51 | 11.40 | 11.40 | 11.40 | 13,000 |
| 11 jun 2024 | 11.44 | 11.45 | 11.38 | 11.45 | 11.45 | 9,400 |
| 10 jun 2024 | 11.53 | 11.57 | 11.43 | 11.43 | 11.43 | 6,000 |
| 07 jun 2024 | 11.65 | 11.70 | 11.42 | 11.42 | 11.42 | 13,200 |
| 06 jun 2024 | 11.35 | 11.60 | 11.35 | 11.50 | 11.50 | 18,600 |
| 05 jun 2024 | 11.48 | 11.48 | 11.26 | 11.35 | 11.35 | 16,100 |
| 04 jun 2024 | 11.37 | 11.55 | 11.35 | 11.50 | 11.50 | 6,600 |
| 03 jun 2024 | 11.25 | 11.60 | 11.21 | 11.38 | 11.38 | 2,100 |
| 31 may 2024 | 11.68 | 11.76 | 11.20 | 11.26 | 11.26 | 10,000 |
| 31 may 2024 | 0.08 Dividendo | |||||
| 30 may 2024 | 11.00 | 11.74 | 11.00 | 11.14 | 11.06 | 19,600 |
| 29 may 2024 | 11.46 | 11.48 | 10.51 | 11.35 | 11.27 | 15,800 |
| 28 may 2024 | 11.25 | 11.71 | 11.25 | 11.45 | 11.37 | 11,100 |
| 24 may 2024 | 11.71 | 11.80 | 10.40 | 11.79 | 11.71 | 24,800 |
| 23 may 2024 | 12.30 | 12.30 | 12.21 | 12.21 | 12.12 | 4,100 |
| 22 may 2024 | 12.30 | 12.30 | 12.25 | 12.29 | 12.20 | 2,300 |
| 21 may 2024 | 12.26 | 12.35 | 12.26 | 12.35 | 12.26 | 600 |
| 20 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.26 | 1,100 |
| 17 may 2024 | 12.35 | 12.50 | 12.35 | 12.35 | 12.26 | 2,800 |
| 16 may 2024 | 12.62 | 12.62 | 12.25 | 12.31 | 12.22 | 6,300 |
| 15 may 2024 | 12.71 | 12.71 | 12.62 | 12.66 | 12.57 | 18,600 |
| 14 may 2024 | 12.80 | 12.80 | 12.63 | 12.66 | 12.57 | 1,200 |
| 13 may 2024 | 12.71 | 12.80 | 12.66 | 12.66 | 12.57 | 2,700 |
| 10 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | 100 |
| 09 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.72 | 100 |
| 08 may 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.59 | 500 |
| 07 may 2024 | 12.62 | 12.75 | 12.62 | 12.65 | 12.56 | 12,200 |
| 06 may 2024 | 12.81 | 12.81 | 12.63 | 12.63 | 12.54 | 2,300 |
| 03 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.71 | - |
| 02 may 2024 | 12.90 | 12.90 | 12.62 | 12.80 | 12.71 | 19,700 |
| 01 may 2024 | 12.88 | 12.88 | 12.63 | 12.80 | 12.71 | 14,700 |
| 30 abr 2024 | 12.76 | 12.88 | 12.76 | 12.88 | 12.79 | 800 |
| 29 abr 2024 | 12.85 | 12.85 | 12.78 | 12.78 | 12.69 | 7,900 |
| 26 abr 2024 | 12.82 | 12.90 | 12.80 | 12.90 | 12.81 | 2,900 |
| 25 abr 2024 | 12.85 | 12.85 | 12.80 | 12.80 | 12.71 | 1,200 |
| 24 abr 2024 | 12.89 | 12.90 | 12.76 | 12.85 | 12.76 | 7,000 |
| 23 abr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.76 | 1,100 |
| 22 abr 2024 | 12.80 | 12.85 | 12.80 | 12.80 | 12.71 | 5,100 |
| 19 abr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.67 | 500 |
| 18 abr 2024 | 12.74 | 12.76 | 12.65 | 12.66 | 12.57 | 10,700 |
| 17 abr 2024 | 12.70 | 12.80 | 12.67 | 12.80 | 12.71 | 23,700 |
| 16 abr 2024 | 12.79 | 12.80 | 12.75 | 12.80 | 12.71 | 8,300 |
| 15 abr 2024 | 12.75 | 12.75 | 12.66 | 12.66 | 12.57 | 3,000 |
| 12 abr 2024 | 12.97 | 12.97 | 12.75 | 12.75 | 12.66 | 21,600 |
| 11 abr 2024 | 12.73 | 12.75 | 12.70 | 12.70 | 12.61 | 20,800 |
| 10 abr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.65 | 300 |
| 09 abr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | 1,100 |
| 08 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.68 | - |
| 05 abr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.68 | - |
| 04 abr 2024 | 12.85 | 12.85 | 12.77 | 12.77 | 12.68 | 15,200 |
| 03 abr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | - |
| 02 abr 2024 | 12.95 | 12.99 | 12.74 | 12.99 | 12.90 | 1,000 |
| 01 abr 2024 | 13.00 | 13.19 | 13.00 | 13.19 | 13.10 | 900 |
| 28 mar 2024 | 12.89 | 12.95 | 12.89 | 12.95 | 12.86 | 700 |
| 27 mar 2024 | 12.95 | 13.04 | 12.80 | 12.88 | 12.79 | 14,500 |
| 26 mar 2024 | 13.45 | 13.45 | 12.85 | 12.88 | 12.79 | 1,400 |
| 25 mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.89 | - |
| 22 mar 2024 | 12.90 | 12.98 | 12.83 | 12.98 | 12.89 | 7,100 |
| 21 mar 2024 | 12.73 | 12.95 | 12.73 | 12.90 | 12.81 | 6,600 |
| 20 mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.46 | 2,100 |
| 19 mar 2024 | 12.55 | 12.61 | 12.55 | 12.61 | 12.52 | 11,100 |
| 18 mar 2024 | 12.90 | 12.90 | 12.58 | 12.58 | 12.49 | 1,000 |
| 15 mar 2024 | 12.80 | 13.00 | 12.55 | 12.55 | 12.46 | 11,800 |
| 14 mar 2024 | 12.60 | 12.98 | 12.60 | 12.80 | 12.71 | 4,700 |
| 13 mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.47 | 500 |
| 12 mar 2024 | 13.75 | 13.75 | 12.56 | 12.56 | 12.47 | 2,300 |
| 11 mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | - |
| 08 mar 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.90 | - |
| 07 mar 2024 | 12.99 | 13.00 | 12.99 | 12.99 | 12.90 | 2,500 |
| 06 mar 2024 | 12.57 | 13.01 | 12.57 | 13.01 | 12.92 | 700 |
| 05 mar 2024 | 13.95 | 13.95 | 12.55 | 12.55 | 12.46 | 600 |
| 04 mar 2024 | 12.67 | 12.75 | 12.53 | 12.75 | 12.66 | 2,200 |
| 01 mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.01 | 300 |
| 29 feb 2024 | 14.00 | 14.00 | 12.80 | 13.10 | 13.01 | 6,700 |
| 29 feb 2024 | 0.08 Dividendo | |||||
| 28 feb 2024 | 12.67 | 12.98 | 12.67 | 12.98 | 12.81 | 900 |
| 27 feb 2024 | 13.00 | 13.00 | 12.67 | 12.68 | 12.51 | 4,000 |
| 26 feb 2024 | 12.68 | 12.68 | 12.67 | 12.67 | 12.50 | 400 |
| 23 feb 2024 | 12.73 | 13.01 | 12.66 | 12.67 | 12.50 | 23,700 |
| 22 feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.58 | 300 |
| 21 feb 2024 | 12.60 | 12.98 | 12.60 | 12.60 | 12.43 | 900 |
| 20 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | 600 |
| 16 feb 2024 | 12.75 | 12.75 | 12.74 | 12.75 | 12.58 | 1,500 |
| 15 feb 2024 | 12.63 | 12.77 | 12.63 | 12.77 | 12.60 | 1,100 |
| 14 feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.45 | 100 |
| 13 feb 2024 | 12.76 | 13.06 | 12.60 | 12.60 | 12.43 | 27,200 |
| 12 feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.79 | 300 |
| 09 feb 2024 | 12.80 | 12.92 | 12.80 | 12.92 | 12.75 | 1,900 |
| 08 feb 2024 | 12.70 | 12.85 | 12.70 | 12.70 | 12.53 | 4,400 |
| 07 feb 2024 | 12.95 | 13.10 | 12.95 | 13.10 | 12.93 | 2,200 |
| 06 feb 2024 | 13.15 | 13.23 | 12.52 | 13.00 | 12.83 | 12,300 |
| 05 feb 2024 | 13.00 | 13.25 | 13.00 | 13.12 | 12.95 | 8,300 |
| 02 feb 2024 | 12.85 | 13.44 | 12.84 | 13.44 | 13.26 | 6,600 |
| 01 feb 2024 | 12.04 | 12.70 | 12.04 | 12.70 | 12.53 | 2,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.