Broadway Financial Corporation BYFC
NASDAQ · United States · Finance
$11.54-0.29 (-2.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |