Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
7.88
-0.16 (-2.00%)
At close: Feb 26, 2026, 4:00 PM EST
8.00
+0.12 (1.52%)
After-hours: Feb 26, 2026, 6:04 PM EST
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.00 | 8.04 | 7.88 | 7.88 | 7.88 | -2.00% | 10,809 |
| Feb 25, 2026 | 8.04 | 8.04 | 8.00 | 8.04 | 8.04 | 0.51% | 1,243 |
| Feb 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% | 461 |
| Feb 23, 2026 | 8.01 | 8.04 | 8.00 | 8.04 | 8.04 | -0.74% | 2,314 |
| Feb 20, 2026 | 8.10 | 8.26 | 8.10 | 8.10 | 8.10 | -0.01% | 3,064 |
| Feb 19, 2026 | 8.27 | 8.27 | 8.10 | 8.10 | 8.10 | -1.92% | 1,493 |
| Feb 18, 2026 | 8.30 | 8.30 | 8.16 | 8.26 | 8.26 | 1.98% | 1,542 |
| Feb 17, 2026 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -1.94% | 2,404 |
| Feb 13, 2026 | 8.20 | 8.26 | 8.20 | 8.26 | 8.26 | 0.18% | 1,356 |
| Feb 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.93% | 1,343 |
| Feb 11, 2026 | 8.25 | 8.25 | 8.01 | 8.01 | 8.01 | - | 1,042 |
| Feb 10, 2026 | 8.04 | 8.25 | 8.01 | 8.01 | 8.01 | 0.12% | 981 |
| Feb 9, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -3.15% | 3,290 |
| Feb 6, 2026 | 8.41 | 8.41 | 8.26 | 8.26 | 8.26 | -0.12% | 4,312 |
| Feb 5, 2026 | 8.27 | 8.37 | 8.27 | 8.27 | 8.27 | -1.19% | 7,736 |
| Feb 4, 2026 | 8.37 | 8.41 | 8.37 | 8.37 | 8.37 | -0.18% | 4,212 |
| Feb 2, 2026 | 8.18 | 8.39 | 8.18 | 8.39 | 8.39 | 2.51% | 2,179 |
| Jan 30, 2026 | 8.39 | 8.39 | 8.18 | 8.18 | 8.18 | -0.61% | 2,015 |
| Jan 29, 2026 | 8.22 | 8.23 | 8.18 | 8.23 | 8.23 | -0.12% | 1,193 |
| Jan 28, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.40% | 553 |
| Jan 27, 2026 | 8.59 | 8.59 | 8.44 | 8.44 | 8.44 | 0.63% | 873 |
| Jan 26, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.60% | 839 |
| Jan 23, 2026 | 8.33 | 8.34 | 8.31 | 8.34 | 8.34 | -0.95% | 1,920 |
| Jan 22, 2026 | 8.47 | 8.47 | 8.40 | 8.42 | 8.42 | 1.57% | 3,982 |
| Jan 21, 2026 | 8.03 | 8.79 | 8.03 | 8.29 | 8.29 | 1.10% | 9,772 |
| Jan 20, 2026 | 8.04 | 8.26 | 8.04 | 8.20 | 8.20 | 0.37% | 6,736 |
| Jan 16, 2026 | 8.27 | 8.52 | 8.12 | 8.17 | 8.17 | -2.74% | 7,617 |
| Jan 15, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -1.64% | 4,846 |
| Jan 14, 2026 | 8.41 | 8.81 | 8.41 | 8.54 | 8.54 | -1.04% | 15,174 |
| Jan 13, 2026 | 8.44 | 8.63 | 8.39 | 8.63 | 8.63 | 2.62% | 6,017 |
| Jan 12, 2026 | 7.97 | 8.41 | 7.97 | 8.41 | 8.41 | 3.83% | 5,814 |
| Jan 9, 2026 | 7.80 | 8.24 | 7.80 | 8.10 | 8.10 | -0.55% | 4,827 |
| Jan 8, 2026 | 7.77 | 8.40 | 7.69 | 8.15 | 8.15 | 6.19% | 11,244 |
| Jan 6, 2026 | 7.66 | 7.67 | 7.64 | 7.67 | 7.67 | 0.34% | 1,074 |
| Jan 5, 2026 | 7.75 | 7.80 | 7.63 | 7.64 | 7.64 | 0.45% | 5,047 |
| Jan 2, 2026 | 7.21 | 7.62 | 7.21 | 7.61 | 7.61 | 2.84% | 15,298 |
| Dec 31, 2025 | 6.00 | 7.50 | 5.78 | 7.40 | 7.40 | 23.13% | 137,159 |
| Dec 30, 2025 | 6.20 | 6.20 | 6.00 | 6.01 | 6.01 | -4.30% | 5,010 |
| Dec 29, 2025 | 6.25 | 6.28 | 6.00 | 6.28 | 6.28 | -0.32% | 8,698 |
| Dec 26, 2025 | 6.37 | 6.37 | 6.09 | 6.30 | 6.30 | 4.05% | 35,951 |
| Dec 24, 2025 | 6.00 | 6.23 | 6.00 | 6.06 | 6.06 | 2.63% | 23,150 |
| Dec 23, 2025 | 5.99 | 6.04 | 5.89 | 5.90 | 5.90 | -1.50% | 28,103 |
| Dec 22, 2025 | 6.00 | 6.08 | 5.86 | 5.99 | 5.99 | 2.39% | 6,242 |
| Dec 19, 2025 | 5.69 | 6.08 | 5.65 | 5.85 | 5.85 | 2.27% | 7,568 |
| Dec 18, 2025 | 5.73 | 5.90 | 5.72 | 5.72 | 5.72 | -0.52% | 1,108 |
| Dec 17, 2025 | 5.60 | 5.90 | 5.60 | 5.75 | 5.75 | -0.17% | 6,982 |
| Dec 16, 2025 | 5.89 | 5.96 | 5.71 | 5.76 | 5.76 | 1.05% | 19,729 |
| Dec 15, 2025 | 6.19 | 6.19 | 5.51 | 5.70 | 5.70 | -8.06% | 4,574 |
| Dec 12, 2025 | 6.32 | 6.58 | 6.20 | 6.20 | 6.20 | -2.67% | 4,878 |
| Dec 11, 2025 | 6.52 | 6.52 | 6.21 | 6.37 | 6.37 | -2.15% | 3,798 |