Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
7.01
-0.16 (-2.23%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.34 | 7.54 | 7.17 | 7.17 | 7.17 | -3.11% | 6,799 |
| Mar 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.52% | 509 |
| Mar 27, 2025 | 7.56 | 7.67 | 7.40 | 7.67 | 7.67 | 4.78% | 1,172 |
| Mar 26, 2025 | 7.30 | 7.67 | 7.30 | 7.32 | 7.32 | 3.83% | 4,310 |
| Mar 25, 2025 | 7.18 | 7.24 | 7.05 | 7.05 | 7.05 | -2.49% | 1,709 |
| Mar 24, 2025 | 7.14 | 7.58 | 7.14 | 7.23 | 7.23 | -3.73% | 4,135 |
| Mar 21, 2025 | 7.09 | 7.80 | 7.09 | 7.51 | 7.51 | -1.59% | 6,824 |
| Mar 20, 2025 | 7.01 | 7.89 | 7.01 | 7.63 | 7.63 | 5.11% | 22,882 |
| Mar 19, 2025 | 7.60 | 7.60 | 6.90 | 7.26 | 7.26 | 1.40% | 5,484 |
| Mar 18, 2025 | 7.38 | 7.38 | 7.16 | 7.16 | 7.16 | -4.02% | 967 |
| Mar 17, 2025 | 7.23 | 7.46 | 7.16 | 7.46 | 7.46 | 3.18% | 1,427 |
| Mar 14, 2025 | 7.05 | 7.23 | 7.01 | 7.23 | 7.23 | -0.69% | 1,759 |
| Mar 13, 2025 | 7.01 | 7.28 | 7.01 | 7.28 | 7.28 | 1.25% | 504 |
| Mar 12, 2025 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | -0.14% | 806 |
| Mar 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% | 350 |
| Mar 10, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.44% | 471 |
| Mar 7, 2025 | 7.21 | 7.30 | 7.18 | 7.30 | 7.30 | -1.42% | 931 |
| Mar 6, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 1.93% | 2,253 |
| Mar 5, 2025 | 7.22 | 7.44 | 7.22 | 7.26 | 7.26 | -1.36% | 2,247 |
| Mar 4, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.67% | 1,245 |
| Mar 3, 2025 | 7.47 | 7.59 | 7.41 | 7.41 | 7.41 | -2.37% | 1,939 |
| Feb 28, 2025 | 7.43 | 7.66 | 7.36 | 7.59 | 7.59 | -0.52% | 2,768 |
| Feb 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 3.67% | 717 |
| Feb 26, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 205 |
| Feb 25, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.78% | 1,098 |
| Feb 24, 2025 | 7.68 | 7.68 | 7.42 | 7.42 | 7.42 | -1.23% | 1,207 |
| Feb 21, 2025 | 7.55 | 7.70 | 7.51 | 7.51 | 7.51 | -2.72% | 2,660 |
| Feb 20, 2025 | 7.41 | 7.72 | 7.41 | 7.72 | 7.72 | 4.18% | 2,655 |
| Feb 19, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.33% | 373 |
| Feb 18, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.59% | 3,208 |
| Feb 14, 2025 | 7.29 | 7.79 | 7.26 | 7.79 | 7.79 | 5.27% | 3,504 |
| Feb 13, 2025 | 7.29 | 7.51 | 7.26 | 7.40 | 7.40 | 0.54% | 4,128 |
| Feb 12, 2025 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | -3.16% | 2,627 |
| Feb 11, 2025 | 7.53 | 7.81 | 7.51 | 7.60 | 7.60 | -2.81% | 7,846 |
| Feb 10, 2025 | 7.99 | 7.99 | 7.55 | 7.82 | 7.82 | 1.96% | 1,949 |
| Feb 7, 2025 | 7.69 | 8.00 | 7.66 | 7.67 | 7.67 | -1.29% | 5,469 |
| Feb 6, 2025 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | -1.27% | 3,743 |
| Feb 5, 2025 | 7.53 | 7.91 | 7.53 | 7.87 | 7.87 | 0.90% | 3,934 |
| Feb 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | 403 |
| Feb 3, 2025 | 7.56 | 7.69 | 7.51 | 7.55 | 7.55 | -2.08% | 3,900 |
| Jan 31, 2025 | 7.99 | 8.00 | 7.67 | 7.71 | 7.71 | 0.13% | 2,344 |
| Jan 30, 2025 | 7.86 | 7.86 | 7.66 | 7.70 | 7.70 | -1.75% | 2,828 |
| Jan 29, 2025 | 7.81 | 7.94 | 7.70 | 7.84 | 7.84 | -0.31% | 4,507 |
| Jan 28, 2025 | 7.85 | 8.00 | 7.85 | 7.86 | 7.86 | -5.19% | 4,000 |
| Jan 27, 2025 | 7.90 | 8.35 | 7.90 | 8.29 | 8.29 | 3.90% | 1,789 |
| Jan 24, 2025 | 7.97 | 7.98 | 7.86 | 7.98 | 7.98 | 1.40% | 1,843 |
| Jan 23, 2025 | 7.86 | 8.08 | 7.86 | 7.87 | 7.87 | - | 8,101 |
| Jan 22, 2025 | 8.05 | 8.10 | 7.85 | 7.87 | 7.87 | -3.91% | 8,127 |
| Jan 21, 2025 | 8.15 | 8.19 | 7.95 | 8.19 | 8.19 | 2.88% | 4,096 |
| Jan 17, 2025 | 8.13 | 9.07 | 7.51 | 7.96 | 7.96 | -10.85% | 9,768 |