Premium
BayFirst Financial Corporation (BAFN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -13.5888501742 | 5.74 | 5.74 | 4.9 | 29292 | 5.06439236 | CS |
| 4 | -1.08 | -17.880794702 | 6.04 | 6.6 | 4.9 | 21547 | 5.58064364 | CS |
| 12 | -1.34 | -21.2698412698 | 6.3 | 8.9879 | 4.9 | 44629 | 6.7600937 | CS |
| 26 | -2.9 | -36.8956743003 | 7.86 | 8.9879 | 4.8012 | 29170 | 6.69832912 | CS |
| 52 | -10.03 | -66.9112741828 | 14.99 | 15.45 | 4.8012 | 20961 | 7.99387585 | CS |
| 156 | -8.62 | -63.4756995582 | 13.58 | 19.75 | 4.8012 | 11500 | 10.11907241 | CS |
| 260 | -20.04 | -80.16 | 25 | 26.4 | 4.8012 | 9244 | 11.90847691 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 4.96 | -0.07 | -1.39 | 4.96 | 5.01 | 4.9101 | 20762 |
| 1781735700 | 5.03 | 0.05 | 1.00 | 4.95 | 5.08 | 4.95 | 31172 |
| 1781649300 | 4.98 | 0.03 | 0.61 | 4.95 | 5.05 | 4.95 | 25416 |
| 1781562900 | 4.95 | -0.12 | -2.37 | 5.05 | 5.32 | 4.9 | 27627 |
| 1781303700 | 5.07 | -0.21 | -3.98 | 5.3099999 | 5.34 | 5.07 | 33540 |
| 1781217300 | 5.28 | -0.37 | -6.55 | 5.74 | 5.74 | 5.28 | 28706 |
| 1781130900 | 5.65 | 0 | 0.00 | 5.83 | 5.83 | 5.51 | 13946 |
| 1781044500 | 5.65 | 0.09 | 1.62 | 5.69 | 5.75 | 5.61 | 13447 |
| 1780958100 | 5.5599999 | 0.16 | 2.96 | 5.61 | 5.78 | 5.4 | 9016 |
| 1780698900 | 5.4 | -0.03 | -0.55 | 5.5199999 | 5.55 | 5.38 | 21181 |
| 1780612500 | 5.43 | -0.18 | -3.21 | 5.66 | 5.8047 | 5.41 | 31121 |
| 1780526100 | 5.61 | -0.2 | -3.44 | 5.79 | 5.89 | 5.6 | 19554 |
| 1780439700 | 5.8099999 | -0.1 | -1.69 | 6.01 | 6.48 | 5.8 | 27470 |
| 1780353300 | 5.91 | -0.3 | -4.75 | 6.19 | 6.4219 | 5.91 | 31997 |
| 1780094100 | 6.205 | 0.08 | 1.22 | 6.23 | 6.44 | 6.1449999 | 13377 |
| 1780007700 | 6.13 | -0.18 | -2.78 | 6.36 | 6.365 | 6.13 | 8286 |
| 1779921300 | 6.305 | 0 | 0.00 | 6.23 | 6.3999 | 6.11 | 4834 |
| 1779834900 | 6.305 | -0.09 | -1.33 | 6.35 | 6.6 | 6.155 | 28336 |
| 1779489300 | 6.39 | 0.19 | 2.98 | 6.25 | 6.48 | 6.0201 | 15455 |
| 1779402900 | 6.205 | 0.15 | 2.39 | 6.04 | 6.26 | 6.04 | 24920 |
| 1779316500 | 6.0599999 | -0.01 | -0.16 | 6.16 | 6.16 | 6.0599999 | 4024 |
| 1779230100 | 6.07 | -0.23 | -3.65 | 6.3 | 6.3 | 6.0201 | 10304 |
| 1779143700 | 6.3 | -0.19 | -2.93 | 6.45 | 6.61 | 6.3 | 19413 |
| 1778884500 | 6.49 | -0.01 | -0.15 | 6.51 | 6.6 | 6.4593999 | 30325 |
| 1778798100 | 6.5 | -0.29 | -4.27 | 6.74 | 6.82 | 6.3686999 | 54711 |
| 1778711700 | 6.79 | -0.16 | -2.30 | 6.84 | 6.84 | 6.43 | 32649 |
| 1778625300 | 6.95 | 0.35 | 5.30 | 6.14 | 7 | 5.855 | 102795 |
| 1778538900 | 6.6 | -0.32 | -4.62 | 7 | 7 | 6.5 | 124969 |
| 1778279700 | 6.92 | -0.25 | -3.53 | 7.21 | 7.34 | 6.54 | 58922 |
| 1778193300 | 7.1731 | -0.01 | -0.10 | 7.26 | 7.51 | 7 | 113798 |
| 1778106900 | 7.18 | -0.02 | -0.28 | 7.32 | 8.1999 | 7.15 | 139077 |
| 1778020500 | 7.2 | 0.39 | 5.73 | 6.91 | 7.67 | 6.4051 | 115763 |
| 1777934100 | 6.81 | 0.44 | 6.91 | 6.74 | 7.1265 | 6.34 | 113914 |
| 1777674900 | 6.37 | -1.96 | -23.53 | 6.26 | 6.7808 | 5.53 | 631466 |
| 1777588500 | 8.33 | 0.33 | 4.13 | 8.18 | 8.4 | 7.9 | 238872 |
| 1777502100 | 8 | 0 | 0.00 | 7.93 | 8.72 | 7.7537 | 13991 |
| 1777415700 | 8 | -0.12 | -1.48 | 8.25 | 8.25 | 7.87 | 20275 |
| 1777329300 | 8.1199999 | 0.12 | 1.50 | 8.07 | 8.9879 | 7.5001 | 34545 |
| 1777070100 | 8 | -0.29 | -3.50 | 8.2899999 | 8.2899999 | 7.52 | 39228 |
| 1776983700 | 8.2899999 | -0.19 | -2.24 | 8.31 | 8.5 | 7.7025 | 2077 |
| 1776897300 | 8.48 | 0.58 | 7.34 | 7.93 | 8.9864 | 7.9 | 27448 |
| 1776810900 | 7.9 | 0.1 | 1.28 | 7.83 | 7.9 | 7.66 | 1805 |
| 1776724500 | 7.8 | -0.02 | -0.26 | 7.82 | 7.82 | 7.5 | 2955 |
| 1776465300 | 7.82 | 0.36 | 4.83 | 7.75 | 7.82 | 7.3601 | 26598 |
| 1776378900 | 7.46 | 0.01 | 0.13 | 7.47 | 7.47 | 7.2 | 12726 |
| 1776292500 | 7.45 | 0.19 | 2.60 | 7.22 | 7.55 | 7.22 | 30769 |
| 1776206100 | 7.2615 | 0.15 | 2.13 | 7.02 | 7.34 | 7.02 | 10489 |
| 1776119700 | 7.11 | 0.25 | 3.64 | 6.73 | 7.1999 | 6.73 | 12540 |
| 1775860500 | 6.86 | 0.04 | 0.59 | 6.76 | 7.1472 | 6.75 | 6475 |
| 1775774100 | 6.82 | -0.03 | -0.44 | 6.88 | 7.0699 | 6.71 | 9436 |
| 1775687700 | 6.85 | 0.24 | 3.63 | 6.64 | 7.15 | 6.64 | 9014 |
| 1775601300 | 6.61 | -0.23 | -3.36 | 6.82 | 6.82 | 6.46 | 9580 |
| 1775514900 | 6.84 | 0.08 | 1.18 | 6.9 | 7.245 | 6.5 | 7846 |
| 1775169300 | 6.76 | 0.29 | 4.48 | 6.47 | 6.94 | 6.43 | 8902 |
| 1775082900 | 6.47 | 0.12 | 1.89 | 6.5 | 6.555 | 6.18 | 24782 |
| 1774996500 | 6.35 | 0.23 | 3.76 | 6.35 | 6.385 | 5.9601 | 15478 |
| 1774910100 | 6.12 | -0.22 | -3.47 | 6.36 | 6.94 | 6.01 | 13209 |
| 1774650900 | 6.34 | -0.17 | -2.61 | 6.59 | 6.73 | 5.9501 | 31029 |
| 1774564500 | 6.51 | 0.31 | 5.00 | 6.3 | 6.6 | 5.9112 | 16898 |
| 1774478100 | 6.2 | 0.19 | 3.16 | 6.0199999 | 6.2 | 5.78 | 2404 |
| 1774391700 | 6.01 | 0.03 | 0.50 | 5.97 | 6.2 | 5.75 | 28805 |
| 1774305300 | 5.98 | 0.12 | 2.05 | 5.86 | 6.12 | 5.8 | 7908 |
| 1774046100 | 5.86 | -0.02 | -0.34 | 5.8099999 | 6 | 5.75 | 15685 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
