Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
7.09
-0.12 (-1.66%)
Oct 14, 2025, 2:14 PM EDT - Market open
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 7.21 | 7.21 | 7.06 | 7.10 | - | -1.53% | 6,402 |
| Oct 13, 2025 | 7.52 | 7.52 | 7.21 | 7.21 | 7.21 | -1.37% | 4,254 |
| Oct 10, 2025 | 7.39 | 7.39 | 7.31 | 7.31 | 7.31 | -2.77% | 2,392 |
| Oct 9, 2025 | 7.68 | 7.68 | 7.51 | 7.52 | 7.52 | -2.19% | 8,396 |
| Oct 8, 2025 | 7.70 | 7.72 | 7.69 | 7.69 | 7.69 | 0.93% | 2,182 |
| Oct 7, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.23% | 1,820 |
| Oct 6, 2025 | 7.69 | 7.84 | 7.69 | 7.71 | 7.71 | 1.45% | 5,337 |
| Oct 3, 2025 | 7.49 | 7.85 | 7.49 | 7.60 | 7.60 | 5.56% | 5,118 |
| Oct 2, 2025 | 7.44 | 7.53 | 7.20 | 7.20 | 7.20 | 0.28% | 3,425 |
| Oct 1, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.10% | 308 |
| Sep 30, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 256 |
| Sep 29, 2025 | 7.36 | 7.40 | 7.26 | 7.26 | 7.26 | -2.02% | 779 |
| Sep 26, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.95% | 777 |
| Sep 25, 2025 | 7.25 | 7.34 | 7.25 | 7.34 | 7.34 | - | 774 |
| Sep 24, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 172 |
| Sep 23, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 192 |
| Sep 22, 2025 | 7.33 | 7.34 | 7.30 | 7.34 | 7.34 | 0.14% | 1,793 |
| Sep 19, 2025 | 7.21 | 7.33 | 7.21 | 7.33 | 7.33 | 2.37% | 3,692 |
| Sep 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 364 |
| Sep 17, 2025 | 7.25 | 7.25 | 7.16 | 7.16 | 7.16 | -1.24% | 1,454 |
| Sep 16, 2025 | 7.81 | 7.81 | 7.12 | 7.25 | 7.25 | -1.20% | 8,638 |
| Sep 15, 2025 | 7.78 | 7.78 | 7.34 | 7.34 | 7.34 | -1.37% | 1,077 |
| Sep 12, 2025 | 7.27 | 7.44 | 7.27 | 7.44 | 7.44 | 0.54% | 1,699 |
| Sep 11, 2025 | 7.27 | 7.50 | 7.26 | 7.40 | 7.40 | -1.14% | 3,338 |
| Sep 10, 2025 | 7.33 | 7.49 | 7.33 | 7.49 | 7.49 | -0.33% | 1,085 |
| Sep 9, 2025 | 7.76 | 7.76 | 7.50 | 7.51 | 7.51 | -1.31% | 1,036 |
| Sep 8, 2025 | 7.70 | 7.70 | 7.61 | 7.61 | 7.61 | -1.81% | 1,384 |
| Sep 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.20% | 797 |
| Sep 4, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 91 |
| Sep 3, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 194 |
| Sep 2, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 312 |
| Aug 29, 2025 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.20% | 465 |
| Aug 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.70% | 803 |
| Aug 27, 2025 | 7.89 | 7.89 | 7.78 | 7.78 | 7.78 | 3.60% | 1,740 |
| Aug 26, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 415 |
| Aug 25, 2025 | 7.31 | 7.62 | 7.31 | 7.51 | 7.51 | 2.74% | 6,344 |
| Aug 22, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.69% | 1,065 |
| Aug 21, 2025 | 7.29 | 7.30 | 7.26 | 7.26 | 7.26 | -0.68% | 4,634 |
| Aug 20, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | 670 |
| Aug 19, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.08% | 560 |
| Aug 18, 2025 | 7.46 | 7.50 | 7.34 | 7.39 | 7.39 | -2.13% | 6,350 |
| Aug 15, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.85% | 770 |
| Aug 14, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 463 |
| Aug 13, 2025 | 7.81 | 7.81 | 7.68 | 7.69 | 7.69 | -0.86% | 1,587 |
| Aug 12, 2025 | 7.89 | 7.89 | 7.76 | 7.76 | 7.76 | -1.40% | 3,786 |
| Aug 11, 2025 | 7.86 | 8.20 | 7.66 | 7.87 | 7.87 | -1.62% | 4,224 |
| Aug 8, 2025 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | 1.27% | 1,527 |
| Aug 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.74% | 291 |
| Aug 6, 2025 | 7.89 | 8.05 | 7.84 | 8.04 | 8.04 | -0.12% | 4,210 |
| Aug 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 84 |