Bayfirst Financial Corp (BAFN)

BAFN
🏛️ アメリカ →
8.90
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 13.24 13.36 13.18 13.30 0.0M
2024-12-30 12.96 13.49 12.96 13.49 0.0M
2024-12-27 12.94 13.49 12.94 13.49 0.0M
2024-12-26 13.30 13.31 13.29 13.31 0.0M
2024-12-24 13.23 13.34 13.23 13.34 0.0M
2024-12-23 13.10 13.30 13.00 13.30 0.0M
2024-12-20 13.66 13.66 12.49 13.41 0.0M
2024-12-19 13.15 13.45 13.15 13.45 0.0M
2024-12-18 13.20 13.39 13.06 13.06 0.0M
2024-12-17 13.15 13.67 13.15 13.25 0.0M
2024-12-16 13.50 13.75 13.18 13.28 0.0M
2024-12-13 13.50 13.51 13.15 13.22 0.0M
2024-12-12 13.46 13.50 13.10 13.50 0.0M
2024-12-11 13.20 13.50 13.10 13.26 0.0M
2024-12-10 13.20 13.30 13.01 13.21 0.0M
2024-12-09 13.59 13.60 13.10 13.20 0.0M
2024-12-06 13.00 13.20 12.84 13.20 0.0M
2024-12-05 13.11 13.13 12.42 12.83 0.0M
2024-12-04 13.08 13.20 12.85 13.16 0.0M
2024-12-03 13.19 13.19 12.83 12.83 0.0M
2024-12-02 13.25 13.25 13.19 13.20 0.0M
2024-11-29 13.15 13.25 13.15 13.25 0.0M
2024-11-27 13.22 13.25 13.15 13.25 0.0M
2024-11-26 13.49 13.50 13.00 13.43 0.0M
2024-11-25 13.21 13.34 12.90 12.99 0.0M
2024-11-22 13.00 13.41 12.78 13.10 0.0M
2024-11-21 11.98 13.17 11.98 12.85 0.0M
2024-11-20 13.49 13.50 13.00 13.49 0.0M
2024-11-19 13.58 13.95 13.35 13.49 0.0M
2024-11-18 13.52 13.95 13.50 13.51 0.0M
2024-11-15 13.52 13.73 13.52 13.73 0.0M
2024-11-14 13.73 13.73 13.46 13.73 0.0M
2024-11-13 13.66 13.75 13.66 13.70 0.0M
2024-11-12 13.89 15.05 13.23 13.71 0.0M
2024-11-11 13.85 13.85 13.43 13.43 0.0M
2024-11-08 13.65 13.79 13.62 13.69 0.0M
2024-11-07 13.73 14.06 13.71 13.71 0.0M
2024-11-06 13.65 14.50 13.65 13.87 0.0M
2024-11-05 13.65 13.67 13.45 13.45 0.0M
2024-11-04 13.04 13.75 12.89 13.75 0.0M
2024-11-01 13.72 13.72 12.97 13.44 0.0M
2024-10-31 13.18 13.70 12.94 13.48 0.0M
2024-10-30 13.00 13.20 12.60 12.81 0.0M
2024-10-29 12.99 13.12 12.88 12.88 0.0M
2024-10-28 12.99 13.00 12.50 12.81 0.0M
2024-10-25 12.91 13.09 12.89 13.00 0.0M
2024-10-24 12.77 13.10 12.51 13.09 0.0M
2024-10-23 13.10 13.45 12.95 12.95 0.0M
2024-10-22 13.01 13.01 13.01 13.01 0.0M
2024-10-21 13.10 13.45 13.10 13.45 0.0M
2024-10-18 13.15 13.75 13.14 13.75 0.0M
2024-10-17 13.13 13.60 13.13 13.60 0.0M
2024-10-16 13.55 13.70 13.25 13.70 0.0M
2024-10-15 13.00 13.50 13.00 13.50 0.0M
2024-10-14 12.95 13.00 12.66 12.66 0.0M
2024-10-11 12.95 13.00 12.62 12.62 0.0M
2024-10-10 12.75 12.75 12.75 12.75 0.0M
2024-10-09 13.06 13.06 13.00 13.00 0.0M
2024-10-08 13.15 13.25 13.12 13.12 0.0M
2024-10-07 13.20 13.25 13.15 13.15 0.0M
2024-10-04 13.25 13.25 13.25 13.25 0.0M
2024-10-03 13.25 13.25 13.25 13.25 0.0M
2024-10-02 13.15 13.15 13.15 13.15 0.0M
2024-10-01 13.15 13.39 13.15 13.39 0.0M
2024-09-30 13.15 13.15 13.15 13.15 0.0M
2024-09-27 13.50 13.50 13.50 13.50 0.0M
2024-09-26 13.26 13.60 13.26 13.50 0.0M
2024-09-25 13.30 13.50 13.13 13.49 0.0M
2024-09-24 13.31 13.70 13.16 13.16 0.0M
2024-09-23 13.70 13.70 13.04 13.10 0.0M
2024-09-20 13.30 13.55 13.25 13.35 0.0M
2024-09-19 13.21 13.95 12.98 13.00 0.0M
2024-09-18 13.70 13.95 13.32 13.37 0.0M
2024-09-17 13.57 13.95 13.54 13.95 0.0M
2024-09-16 13.03 13.58 13.03 13.46 0.0M
2024-09-13 12.71 12.71 12.71 12.71 0.0M
2024-09-12 13.07 13.29 12.80 12.90 0.0M
2024-09-11 13.38 13.38 13.07 13.08 0.0M
2024-09-10 13.55 13.55 13.17 13.17 0.0M
2024-09-09 13.54 13.78 13.18 13.30 0.0M
2024-09-06 13.70 13.75 13.51 13.51 0.0M
2024-09-05 13.42 13.91 13.27 13.70 0.0M
2024-09-04 13.54 13.99 13.54 13.72 0.0M
2024-09-03 13.42 14.01 13.40 13.89 0.0M
2024-08-30 13.80 13.97 13.80 13.89 0.0M
2024-08-29 13.93 13.93 13.70 13.70 0.0M
2024-08-28 13.36 13.75 13.15 13.74 0.0M
2024-08-27 14.00 14.00 13.35 13.98 0.0M
2024-08-26 13.63 14.09 13.63 14.00 0.0M
2024-08-23 13.32 14.50 13.16 14.07 0.0M
2024-08-22 13.40 13.40 13.33 13.33 0.0M
2024-08-21 13.24 13.44 13.15 13.35 0.0M
2024-08-20 13.50 13.50 13.10 13.28 0.0M
2024-08-19 13.17 13.50 13.15 13.35 0.0M
2024-08-16 13.10 13.23 13.05 13.13 0.0M
2024-08-15 13.09 13.30 13.05 13.10 0.0M
2024-08-14 13.29 13.30 13.00 13.00 0.0M
2024-08-13 12.97 13.20 12.76 13.20 0.0M
2024-08-12 12.99 13.00 12.98 13.00 0.0M
2024-08-09 12.92 12.95 12.65 12.65 0.0M
2024-08-08 12.56 12.65 12.47 12.57 0.0M
2024-08-07 12.95 13.00 12.60 12.60 0.0M
2024-08-06 12.77 13.00 12.65 12.80 0.0M
2024-08-05 12.97 13.00 12.90 13.00 0.0M
2024-08-02 12.76 12.76 12.75 12.75 0.0M
2024-08-01 13.00 13.10 12.92 12.92 0.0M
2024-07-31 12.88 13.21 12.87 13.00 0.0M
2024-07-30 13.00 13.10 12.93 12.98 0.0M
2024-07-29 12.97 13.13 12.90 12.91 0.0M
2024-07-26 13.04 13.04 12.99 12.99 0.0M
2024-07-25 12.76 13.40 12.76 13.05 0.0M
2024-07-24 12.95 12.95 12.90 12.90 0.0M
2024-07-23 12.60 13.15 12.60 13.03 0.0M
2024-07-22 12.97 12.97 12.97 12.97 0.0M
2024-07-19 13.17 13.17 12.97 12.97 0.0M
2024-07-18 13.50 13.50 13.21 13.25 0.0M
2024-07-17 13.04 13.40 13.04 13.20 0.0M
2024-07-16 12.93 13.25 12.41 13.24 0.0M
2024-07-15 12.97 13.00 12.26 12.52 0.0M
2024-07-12 12.94 12.94 12.94 12.94 0.0M
2024-07-11 12.19 13.06 12.19 12.94 0.0M
2024-07-10 12.00 12.19 12.00 12.19 0.0M
2024-07-09 12.03 12.04 11.89 11.91 0.0M
2024-07-08 11.99 11.99 11.99 11.99 0.0M
2024-07-05 11.77 11.99 11.66 11.99 0.0M
2024-07-03 11.98 11.98 11.74 11.74 0.0M
2024-07-02 11.65 11.91 11.64 11.82 0.0M
2024-07-01 11.64 11.65 11.50 11.63 0.0M
2024-06-28 11.62 11.62 11.62 11.62 0.0M
2024-06-27 11.31 11.64 11.31 11.64 0.0M
2024-06-26 11.54 11.54 11.54 11.54 0.0M
2024-06-25 11.55 11.55 11.50 11.54 0.0M
2024-06-24 11.32 11.62 11.32 11.55 0.0M
2024-06-21 11.20 11.44 11.20 11.44 0.0M
2024-06-20 11.20 11.30 11.10 11.23 0.0M
2024-06-18 11.28 11.28 11.15 11.21 0.0M
2024-06-17 11.13 11.37 11.13 11.37 0.0M
2024-06-14 11.28 11.28 11.10 11.20 0.0M
2024-06-13 11.20 11.40 11.19 11.38 0.0M
2024-06-12 11.51 11.51 11.40 11.40 0.0M
2024-06-11 11.44 11.45 11.38 11.45 0.0M
2024-06-10 11.53 11.57 11.43 11.43 0.0M
2024-06-07 11.65 11.70 11.42 11.42 0.0M
2024-06-06 11.35 11.60 11.35 11.50 0.0M
2024-06-05 11.48 11.48 11.26 11.35 0.0M
2024-06-04 11.37 11.55 11.35 11.50 0.0M
2024-06-03 11.25 11.60 11.21 11.38 0.0M
2024-05-31 11.68 11.76 11.20 11.26 0.0M
2024-05-30 11.00 11.74 11.00 11.14 0.0M
2024-05-29 11.46 11.48 10.51 11.35 0.0M
2024-05-28 11.25 11.71 11.25 11.45 0.0M
2024-05-24 11.71 11.80 10.40 11.79 0.0M
2024-05-23 12.30 12.30 12.21 12.21 0.0M
2024-05-22 12.30 12.30 12.25 12.29 0.0M
2024-05-21 12.26 12.35 12.26 12.35 0.0M
2024-05-20 12.35 12.35 12.35 12.35 0.0M
2024-05-17 12.35 12.50 12.35 12.35 0.0M
2024-05-16 12.62 12.62 12.25 12.31 0.0M
2024-05-15 12.71 12.71 12.62 12.66 0.0M
2024-05-14 12.80 12.80 12.63 12.66 0.0M
2024-05-13 12.71 12.80 12.66 12.66 0.0M
2024-05-10 12.81 12.81 12.81 12.81 0.0M
2024-05-09 12.81 12.81 12.81 12.81 0.0M
2024-05-08 12.68 12.68 12.68 12.68 0.0M
2024-05-07 12.62 12.75 12.62 12.65 0.0M
2024-05-06 12.81 12.81 12.63 12.63 0.0M
2024-05-03 12.80 12.80 12.80 12.80 0.0M
2024-05-02 12.90 12.90 12.62 12.80 0.0M
2024-05-01 12.88 12.88 12.63 12.80 0.0M
2024-04-30 12.76 12.88 12.76 12.88 0.0M
2024-04-29 12.85 12.85 12.78 12.78 0.0M
2024-04-26 12.83 12.90 12.80 12.90 0.0M
2024-04-25 12.85 12.85 12.80 12.80 0.0M
2024-04-24 12.89 12.90 12.76 12.85 0.0M
2024-04-23 12.85 12.85 12.85 12.85 0.0M
2024-04-22 12.80 12.85 12.80 12.80 0.0M
2024-04-19 12.76 12.76 12.76 12.76 0.0M
2024-04-18 12.74 12.76 12.65 12.66 0.0M
2024-04-17 12.70 12.80 12.67 12.80 0.0M
2024-04-16 12.79 12.80 12.75 12.80 0.0M
2024-04-15 12.75 12.75 12.66 12.66 0.0M
2024-04-12 12.97 12.97 12.75 12.75 0.0M
2024-04-11 12.73 12.75 12.70 12.70 0.0M
2024-04-10 12.74 12.74 12.74 12.74 0.0M
2024-04-09 12.99 12.99 12.99 12.99 0.0M
2024-04-08 12.77 12.77 12.77 12.77 0.0M
2024-04-05 12.77 12.77 12.77 12.77 0.0M
2024-04-04 12.85 12.85 12.77 12.77 0.0M
2024-04-03 12.99 12.99 12.99 12.99 0.0M
2024-04-02 12.95 12.99 12.74 12.99 0.0M
2024-04-01 13.00 13.19 13.00 13.19 0.0M
2024-03-28 12.89 12.95 12.89 12.95 0.0M
2024-03-27 12.95 13.04 12.80 12.88 0.0M
2024-03-26 13.45 13.45 12.85 12.88 0.0M
2024-03-25 12.98 12.98 12.98 12.98 0.0M
2024-03-22 12.90 12.98 12.83 12.98 0.0M
2024-03-21 12.73 12.95 12.73 12.90 0.0M
2024-03-20 12.55 12.55 12.55 12.55 0.0M
2024-03-19 12.55 12.61 12.55 12.61 0.0M
2024-03-18 12.90 12.90 12.58 12.58 0.0M
2024-03-15 12.80 13.00 12.55 12.55 0.0M
2024-03-14 12.60 12.98 12.60 12.80 0.0M
2024-03-13 12.56 12.56 12.56 12.56 0.0M
2024-03-12 13.75 13.75 12.56 12.56 0.0M
2024-03-11 12.99 12.99 12.99 12.99 0.0M
2024-03-08 12.99 12.99 12.99 12.99 0.0M
2024-03-07 12.99 13.00 12.99 12.99 0.0M
2024-03-06 12.57 13.01 12.57 13.01 0.0M
2024-03-05 13.95 13.95 12.55 12.55 0.0M
2024-03-04 12.67 12.75 12.53 12.75 0.0M
2024-03-01 13.10 13.10 13.10 13.10 0.0M
2024-02-29 14.00 14.00 12.80 13.10 0.0M
2024-02-28 12.67 12.98 12.67 12.98 0.0M
2024-02-27 13.00 13.00 12.67 12.68 0.0M
2024-02-26 12.68 12.68 12.67 12.67 0.0M
2024-02-23 12.73 13.01 12.67 12.67 0.0M
2024-02-22 12.75 12.75 12.75 12.75 0.0M
2024-02-21 12.60 12.98 12.60 12.60 0.0M
2024-02-20 12.60 12.60 12.60 12.60 0.0M
2024-02-16 12.75 12.75 12.74 12.75 0.0M
2024-02-15 12.63 12.77 12.63 12.77 0.0M
2024-02-14 12.62 12.62 12.62 12.62 0.0M
2024-02-13 12.75 13.05 12.60 12.60 0.0M
2024-02-12 12.96 12.96 12.96 12.96 0.0M
2024-02-09 12.80 12.92 12.80 12.92 0.0M
2024-02-08 12.70 12.85 12.70 12.70 0.0M
2024-02-07 12.95 13.10 12.95 13.10 0.0M
2024-02-06 13.14 13.23 12.53 13.00 0.0M
2024-02-05 13.00 13.25 13.00 13.12 0.0M
2024-02-02 12.85 13.44 12.84 13.44 0.0M
2024-02-01 12.04 12.70 12.04 12.70 0.0M
2024-01-31 12.69 12.88 12.56 12.59 0.0M
2024-01-30 12.85 12.85 11.83 12.21 0.0M
2024-01-29 11.88 12.65 11.88 12.65 0.0M
2024-01-26 11.30 11.71 11.27 11.35 0.1M
2024-01-25 12.00 12.34 11.26 11.26 0.1M
2024-01-24 11.67 12.71 11.65 12.71 0.0M
2024-01-23 11.70 11.71 11.70 11.70 0.0M
2024-01-22 11.75 11.80 11.53 11.53 0.0M
2024-01-19 11.25 11.50 11.25 11.50 0.0M
2024-01-18 11.95 11.97 11.11 11.23 0.1M
2024-01-17 12.68 13.09 11.87 11.93 0.0M
2024-01-16 12.76 12.76 12.65 12.69 0.0M
2024-01-12 12.76 12.76 12.76 12.76 0.0M
2024-01-11 12.68 12.76 12.68 12.76 0.0M
2024-01-10 12.67 12.70 12.65 12.65 0.0M
2024-01-09 13.00 13.00 12.65 13.00 0.0M
2024-01-08 12.99 13.43 12.99 13.00 0.0M
2024-01-05 13.00 13.13 12.61 12.72 0.0M
2024-01-04 13.00 13.00 13.00 13.00 0.0M
2024-01-03 12.85 13.40 12.85 13.25 0.0M
2024-01-02 13.05 13.05 13.05 13.05 0.0M