Broadway Financial Corporation BYFC
NASDAQ · Vereinigte Staaten · Finanzen
$11,54-0,29 (-2,49 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,54 | -2,45 % | $11,82 | $11,82 | $11,45 | 5,80K |
| 2026-09-30 | $11,83 | -1,33 % | $11,82 | $11,87 | $11,82 | 1,70K |
| 2026-09-29 | $11,99 | +1,27 % | $11,99 | $11,99 | $11,99 | 300 |
| 2026-09-28 | $11,84 | -0,59 % | $11,82 | $11,84 | $11,82 | 1,50K |
| 2026-09-25 | $11,91 | 0,00 % | $11,91 | $11,91 | $11,91 | 0 |
| 2026-09-24 | $11,91 | +0,17 % | $11,89 | $11,91 | $11,80 | 2,90K |
| 2026-09-23 | $11,89 | -0,92 % | $12,12 | $12,12 | $11,89 | 1,10K |
| 2026-09-22 | $12,00 | -0,74 % | $12,00 | $12,00 | $11,93 | 4,50K |
| 2026-09-21 | $12,09 | -0,49 % | $12,01 | $12,09 | $12,01 | 700 |
| 2026-09-18 | $12,15 | +2,10 % | $11,89 | $12,15 | $11,85 | 6,70K |
| 2026-09-17 | $11,90 | +0,34 % | $11,90 | $11,90 | $11,88 | 900 |
| 2026-09-16 | $11,86 | 0,00 % | $11,85 | $11,86 | $11,84 | 1,60K |
| 2026-09-15 | $11,86 | +0,42 % | $11,81 | $11,86 | $11,81 | 2,60K |
| 2026-09-14 | $11,81 | -0,34 % | $11,81 | $11,81 | $11,81 | 1,80K |
| 2026-09-11 | $11,85 | -0,25 % | $11,79 | $11,88 | $11,79 | 1,20K |
| 2026-09-10 | $11,88 | +0,25 % | $11,88 | $11,88 | $11,85 | 1,80K |
| 2026-09-09 | $11,85 | -1,50 % | $12,00 | $12,00 | $11,80 | 3,30K |
| 2026-09-08 | $12,03 | -0,74 % | $11,91 | $12,10 | $11,79 | 1,50K |
| 2026-09-04 | $12,12 | +0,41 % | $11,93 | $12,35 | $11,93 | 2,40K |
| 2026-09-03 | $12,07 | +0,84 % | $12,07 | $12,07 | $12,07 | 300 |
| 2026-09-02 | $11,97 | +1,44 % | $12,00 | $12,13 | $11,76 | 2,10K |
| 2026-09-01 | $11,80 | -0,67 % | $12,04 | $12,04 | $11,77 | 1,40K |
| 2026-08-31 | $11,88 | -3,49 % | $12,02 | $12,02 | $11,88 | 800 |
| 2026-08-28 | $12,31 | +2,16 % | $12,10 | $12,31 | $12,10 | 4,80K |
| 2026-08-27 | $12,05 | 0,00 % | $11,87 | $12,05 | $11,87 | 6,00K |
| 2026-08-26 | $12,05 | +1,43 % | $12,05 | $12,10 | $12,05 | 1,20K |
| 2026-08-25 | $11,88 | -0,25 % | $12,00 | $12,05 | $11,79 | 4,60K |
| 2026-08-24 | $11,91 | 0,00 % | $11,87 | $11,91 | $11,87 | 800 |
| 2026-08-21 | $11,91 | +2,67 % | $11,93 | $11,93 | $11,91 | 2,50K |
| 2026-08-20 | $11,60 | 0,00 % | $11,60 | $11,60 | $11,60 | 0 |
| 2026-08-19 | $11,60 | 0,00 % | $11,60 | $11,60 | $11,60 | 700 |
| 2026-08-18 | $11,60 | +0,35 % | $11,60 | $11,79 | $11,60 | 1,60K |
| 2026-08-17 | $11,56 | -2,94 % | $11,70 | $11,72 | $11,55 | 1,70K |
| 2026-08-14 | $11,91 | +0,59 % | $12,31 | $12,31 | $11,66 | 1,30K |
| 2026-08-13 | $11,84 | +4,78 % | $11,84 | $11,84 | $11,84 | 500 |
| 2026-08-12 | $11,30 | +0,44 % | $11,51 | $11,51 | $11,26 | 2,30K |
| 2026-08-11 | $11,25 | 0,00 % | $11,25 | $11,25 | $11,25 | 0 |
| 2026-08-10 | $11,25 | +1,08 % | $10,97 | $11,45 | $10,97 | 1,70K |
| 2026-08-07 | $11,13 | +4,70 % | $11,07 | $11,16 | $10,90 | 2,70K |
| 2026-08-06 | $10,63 | +0,09 % | $10,51 | $10,63 | $10,51 | 1,70K |
| 2026-08-05 | $10,62 | -1,48 % | $10,88 | $10,88 | $10,40 | 1,50K |
| 2026-08-04 | $10,78 | +2,86 % | $10,53 | $10,99 | $10,43 | 10,30K |
| 2026-08-03 | $10,48 | +3,66 % | $10,24 | $10,75 | $10,24 | 11,40K |
| 2026-07-31 | $10,11 | +0,10 % | $10,10 | $10,20 | $10,10 | 7,30K |
| 2026-07-30 | $10,10 | +0,60 % | $10,03 | $10,12 | $10,01 | 6,20K |
| 2026-07-29 | $10,04 | -1,18 % | $10,10 | $10,10 | $10,01 | 4,80K |
| 2026-07-28 | $10,16 | +0,49 % | $10,10 | $10,20 | $10,01 | 24,80K |
| 2026-07-27 | $10,11 | -1,17 % | $10,10 | $10,19 | $10,06 | 14,40K |
| 2026-07-24 | $10,23 | +2,10 % | $10,10 | $10,39 | $10,10 | 18,50K |
| 2026-07-23 | $10,02 | -0,79 % | $10,10 | $10,10 | $10,01 | 10,30K |
| 2026-07-22 | $10,10 | +6,43 % | $9,49 | $10,29 | $9,49 | 62,80K |
| 2026-07-21 | $9,49 | -0,32 % | $9,31 | $9,55 | $9,31 | 4,40K |
| 2026-07-20 | $9,52 | -0,94 % | $9,52 | $9,52 | $9,52 | 1,60K |
| 2026-07-17 | $9,61 | -1,44 % | $9,88 | $9,88 | $9,57 | 2,40K |
| 2026-07-16 | $9,75 | -2,50 % | $9,92 | $10,00 | $9,75 | 1,90K |
| 2026-07-15 | $10,00 | +2,56 % | $10,00 | $10,00 | $10,00 | 1,10K |
| 2026-07-14 | $9,75 | 0,00 % | $9,98 | $9,98 | $9,75 | 1,00K |
| 2026-07-13 | $9,75 | -2,50 % | $9,76 | $10,03 | $9,75 | 2,30K |
| 2026-07-10 | $10,00 | +2,56 % | $9,95 | $10,00 | $9,75 | 4,60K |
| 2026-07-09 | $9,75 | +1,56 % | $9,75 | $9,95 | $9,59 | 3,50K |
| 2026-07-08 | $9,60 | -1,13 % | $9,60 | $9,60 | $9,60 | 300 |
| 2026-07-07 | $9,71 | +0,52 % | $9,64 | $9,73 | $9,64 | 1,80K |
| 2026-07-06 | $9,66 | -0,82 % | $9,66 | $9,66 | $9,59 | 1,20K |
| 2026-07-02 | $9,74 | +0,10 % | $9,74 | $9,74 | $9,74 | 300 |
| 2026-07-01 | $9,73 | +0,72 % | $9,62 | $9,73 | $9,62 | 1,40K |
| 2026-06-30 | $9,66 | -4,07 % | $9,66 | $9,66 | $9,66 | 1,30K |
| 2026-06-29 | $10,07 | -2,99 % | $10,25 | $10,25 | $10,07 | 1,30K |
| 2026-06-26 | $10,38 | +8,35 % | $9,80 | $10,38 | $9,72 | 5,70K |
| 2026-06-25 | $9,58 | +0,42 % | $9,58 | $9,58 | $9,58 | 400 |
| 2026-06-24 | $9,54 | -0,42 % | $9,51 | $10,35 | $9,36 | 11,00K |
| 2026-06-23 | $9,58 | 0,00 % | $9,61 | $9,86 | $9,58 | 8,20K |
| 2026-06-22 | $9,58 | -3,23 % | $9,70 | $9,70 | $9,30 | 45,70K |
| 2026-06-18 | $9,90 | +1,75 % | $9,93 | $10,00 | $9,76 | 3,50K |
| 2026-06-17 | $9,73 | -3,09 % | $9,95 | $9,95 | $9,73 | 2,80K |
| 2026-06-16 | $10,04 | +2,97 % | $9,94 | $10,04 | $9,81 | 2,80K |
| 2026-06-15 | $9,75 | -2,79 % | $9,94 | $9,94 | $9,75 | 2,70K |
| 2026-06-12 | $10,03 | -0,20 % | $9,62 | $10,03 | $9,59 | 2,70K |
| 2026-06-11 | $10,05 | -0,50 % | $10,18 | $10,18 | $10,05 | 1,90K |
| 2026-06-10 | $10,10 | +2,54 % | $9,83 | $10,10 | $9,69 | 1,90K |
| 2026-06-09 | $9,85 | -1,20 % | $9,61 | $9,98 | $9,61 | 1,70K |
| 2026-06-08 | $9,97 | +3,00 % | $9,59 | $9,97 | $9,59 | 1,50K |
| 2026-06-05 | $9,68 | +1,36 % | $9,67 | $9,68 | $9,65 | 5,70K |
| 2026-06-04 | $9,55 | +0,32 % | $9,67 | $9,67 | $9,55 | 1,70K |
| 2026-06-03 | $9,52 | -0,73 % | $9,51 | $9,67 | $9,45 | 12,30K |
| 2026-06-02 | $9,59 | 0,00 % | $9,59 | $9,59 | $9,59 | 0 |
| 2026-06-01 | $9,59 | -0,10 % | $9,59 | $9,59 | $9,38 | 1,40K |
| 2026-05-29 | $9,60 | +1,05 % | $9,60 | $9,60 | $9,60 | 1,20K |
| 2026-05-28 | $9,50 | +2,04 % | $9,50 | $9,54 | $9,50 | 8,20K |
| 2026-05-27 | $9,31 | -0,96 % | $9,29 | $9,44 | $9,26 | 6,60K |
| 2026-05-26 | $9,40 | -2,99 % | $9,65 | $9,65 | $9,36 | 16,30K |