Dati storici BayFirst Financial - BAFN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	17,00	19,21	16,74	18,09	10.398	1,68	9,88%
1 Mese	14,58	19,21	14,4074	16,77	7.570	4,10	28,12%
3 Mesi	13,01	19,21	12,42	14,95	6.406	5,67	43,58%
6 Mesi	13,88	19,21	11,98	14,07	6.607	4,80	34,58%
1 Anno	12,68	19,21	10,40	13,19	6.642	6,00	47,32%
3 Anni	22,75	25,00	8,57	15,25	5.767	-4,07	-17,89%
5 Anni	25,00	26,40	8,57	15,71	5.710	-6,32	-25,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	18,33	-0,33	-1,77%	18,48	18,91	17,90	10.447
21 Feb 2025	18,66	0,36	1,97%	18,20	18,66	17,90	8.286
20 Feb 2025	18,30	1,00	5,78%	17,34	19,21	17,34	11.324
19 Feb 2025	17,30	0,31	1,79%	16,45	17,72	16,40	12.522
15 Feb 2025	16,995	0,60	3,63%	16,25	16,995	16,25	4.325
14 Feb 2025	16,40	-0,10	-0,61%	16,50	16,81	16,40	4.452
13 Feb 2025	16,50	-0,14	-0,81%	16,30	17,00	16,30	5.368
12 Feb 2025	16,635	-0,33	-1,95%	16,30	16,635	16,30	3.643
11 Feb 2025	16,965	-0,03	-0,15%	16,57	16,97	16,30	3.450
08 Feb 2025	16,99	0,15	0,89%	16,88	16,99	16,54	2.244
07 Feb 2025	16,84	0,74	4,60%	16,12	18,00	16,00	30.114
06 Feb 2025	16,10	0,15	0,91%	15,80	16,3999	15,665	9.275
05 Feb 2025	15,955	0,03	0,16%	15,54	15,955	15,54	653
04 Feb 2025	15,93	0,56	3,61%	15,23	16,00	15,23	8.089
01 Feb 2025	15,375	0,07	0,49%	15,00	15,71	15,00	10.960
31 Gen 2025	15,30	-0,02	-0,13%	14,50	15,75	14,50	2.570
30 Gen 2025	15,32	-0,13	-0,84%	15,17	15,75	14,4074	3.436
29 Gen 2025	15,45	-0,29	-1,84%	15,35	15,50	14,90	12.022
28 Gen 2025	15,74	0,69	4,58%	14,58	15,74	14,58	2.257
25 Gen 2025	15,05	0,02	0,13%	15,02	15,145	14,70	4.528