Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
11.69
+0.27 (2.36%)
At close: Oct 5, 2026, 4:00 PM EDT
11.61
-0.08 (-0.68%)
After-hours: Oct 5, 2026, 4:10 PM EDT
Broadway Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 11.69 | 11.70 | 11.60 | 11.61 | 11.61 | 1.66% | 4,627 |
| Oct 2, 2026 | 11.69 | 11.87 | 11.42 | 11.42 | 11.42 | -1.00% | 1,647 |
| Oct 1, 2026 | 11.82 | 11.82 | 11.45 | 11.54 | 11.54 | -2.49% | 5,751 |
| Sep 30, 2026 | 11.82 | 11.87 | 11.82 | 11.83 | 11.83 | -1.29% | 1,662 |
| Sep 29, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.27% | 278 |
| Sep 28, 2026 | 11.82 | 11.84 | 11.82 | 11.84 | 11.84 | -0.63% | 1,510 |
| Sep 24, 2026 | 11.89 | 11.91 | 11.80 | 11.91 | 11.91 | 0.16% | 2,908 |
| Sep 23, 2026 | 12.12 | 12.12 | 11.89 | 11.89 | 11.89 | -0.90% | 1,062 |
| Sep 22, 2026 | 12.00 | 12.00 | 11.93 | 12.00 | 12.00 | -0.74% | 4,484 |
| Sep 21, 2026 | 12.01 | 12.09 | 12.01 | 12.09 | 12.09 | -0.49% | 681 |
| Sep 18, 2026 | 11.89 | 12.15 | 11.85 | 12.15 | 12.15 | 2.10% | 6,748 |
| Sep 17, 2026 | 11.90 | 11.90 | 11.88 | 11.90 | 11.90 | 0.34% | 867 |
| Sep 16, 2026 | 11.85 | 11.86 | 11.84 | 11.86 | 11.86 | 0.04% | 1,633 |
| Sep 15, 2026 | 11.81 | 11.86 | 11.81 | 11.86 | 11.86 | 0.38% | 2,608 |
| Sep 14, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.34% | 1,762 |
| Sep 11, 2026 | 11.79 | 11.88 | 11.79 | 11.85 | 11.85 | -0.21% | 1,196 |
| Sep 10, 2026 | 11.88 | 11.88 | 11.85 | 11.88 | 11.88 | 0.21% | 1,780 |
| Sep 9, 2026 | 12.00 | 12.00 | 11.80 | 11.85 | 11.85 | -1.46% | 3,289 |
| Sep 8, 2026 | 11.91 | 12.10 | 11.79 | 12.03 | 12.03 | -0.75% | 1,525 |
| Sep 4, 2026 | 11.93 | 12.35 | 11.93 | 12.12 | 12.12 | 0.40% | 2,403 |
| Sep 3, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.81% | 266 |
| Sep 2, 2026 | 12.00 | 12.13 | 11.76 | 11.97 | 11.97 | 1.44% | 2,088 |
| Sep 1, 2026 | 12.04 | 12.04 | 11.77 | 11.80 | 11.80 | -0.67% | 1,414 |
| Aug 31, 2026 | 12.02 | 12.02 | 11.88 | 11.88 | 11.88 | -3.49% | 823 |
| Aug 28, 2026 | 12.10 | 12.31 | 12.10 | 12.31 | 12.31 | 2.18% | 4,752 |
| Aug 27, 2026 | 11.87 | 12.05 | 11.87 | 12.05 | 12.05 | -0.02% | 6,015 |
| Aug 26, 2026 | 12.05 | 12.10 | 12.05 | 12.05 | 12.05 | 1.43% | 1,209 |
| Aug 25, 2026 | 12.00 | 12.05 | 11.80 | 11.88 | 11.88 | -0.25% | 4,650 |
| Aug 24, 2026 | 11.87 | 11.91 | 11.87 | 11.91 | 11.91 | - | 809 |
| Aug 21, 2026 | 11.93 | 11.93 | 11.91 | 11.91 | 11.91 | 2.67% | 2,501 |
| Aug 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 751 |
| Aug 18, 2026 | 11.60 | 11.79 | 11.60 | 11.60 | 11.60 | 0.35% | 1,566 |
| Aug 17, 2026 | 11.70 | 11.72 | 11.55 | 11.56 | 11.56 | -2.90% | 1,659 |
| Aug 14, 2026 | 12.31 | 12.31 | 11.66 | 11.91 | 11.91 | 0.55% | 1,266 |
| Aug 13, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 4.76% | 544 |
| Aug 12, 2026 | 11.51 | 11.51 | 11.26 | 11.30 | 11.30 | 0.46% | 2,267 |
| Aug 10, 2026 | 10.97 | 11.45 | 10.97 | 11.25 | 11.25 | 1.08% | 1,742 |
| Aug 7, 2026 | 11.07 | 11.16 | 10.90 | 11.13 | 11.13 | 4.70% | 2,718 |
| Aug 6, 2026 | 10.51 | 10.63 | 10.51 | 10.63 | 10.63 | 0.09% | 1,705 |
| Aug 5, 2026 | 10.88 | 10.88 | 10.40 | 10.62 | 10.62 | -1.48% | 1,513 |
| Aug 4, 2026 | 10.53 | 10.99 | 10.43 | 10.78 | 10.78 | 2.86% | 10,347 |
| Aug 3, 2026 | 10.24 | 10.76 | 10.24 | 10.48 | 10.48 | 3.66% | 11,420 |
| Jul 31, 2026 | 10.10 | 10.20 | 10.10 | 10.11 | 10.11 | 0.10% | 7,348 |
| Jul 30, 2026 | 10.03 | 10.12 | 10.01 | 10.10 | 10.10 | 0.60% | 6,224 |
| Jul 29, 2026 | 10.10 | 10.10 | 10.01 | 10.04 | 10.04 | -1.18% | 4,774 |
| Jul 28, 2026 | 10.10 | 10.20 | 10.01 | 10.16 | 10.16 | 0.49% | 24,777 |
| Jul 27, 2026 | 10.10 | 10.19 | 10.06 | 10.11 | 10.11 | -1.17% | 14,420 |
| Jul 24, 2026 | 10.10 | 10.39 | 10.10 | 10.23 | 10.23 | 2.10% | 18,470 |
| Jul 23, 2026 | 10.10 | 10.10 | 10.01 | 10.02 | 10.02 | -0.79% | 10,270 |
| Jul 22, 2026 | 9.49 | 10.29 | 9.49 | 10.10 | 10.10 | 6.43% | 62,809 |