Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
6.44
+0.18 (2.91%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Broadway Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20256.606.706.396.446.442.91%7,995
Apr 22, 20257.297.296.016.266.26-9.28%33,309
Apr 21, 20256.807.546.456.906.90-1.43%20,267
Apr 17, 20256.907.306.607.007.003.40%23,247
Apr 16, 20256.257.066.256.776.778.32%18,329
Apr 15, 20256.306.306.256.256.25-0.79%1,096
Apr 14, 20256.316.356.306.306.301.45%11,327
Apr 11, 20256.316.396.216.216.21-1.43%1,805
Apr 10, 20256.326.896.306.306.303.79%9,653
Apr 9, 20255.896.075.896.076.073.58%3,151
Apr 8, 20256.006.005.865.865.86-1.84%1,577
Apr 7, 20255.766.205.715.975.972.93%3,878
Apr 4, 20256.506.505.765.805.80-12.52%16,422
Apr 3, 20256.766.866.636.636.63-1.92%1,565
Apr 2, 20256.996.996.766.766.76-3.57%1,270
Apr 1, 20257.157.307.017.017.01-2.23%1,678
Mar 31, 20257.347.547.177.177.17-3.11%6,799
Mar 28, 20257.407.407.407.407.40-3.52%509
Mar 27, 20257.567.677.407.677.674.78%1,172
Mar 26, 20257.307.677.307.327.323.83%4,310
Mar 25, 20257.187.247.057.057.05-2.49%1,709
Mar 24, 20257.147.587.147.237.23-3.73%4,135
Mar 21, 20257.097.807.097.517.51-1.59%6,824
Mar 20, 20257.017.897.017.637.635.11%22,882
Mar 19, 20257.607.606.907.267.261.40%5,484
Mar 18, 20257.387.387.167.167.16-4.02%967
Mar 17, 20257.237.467.167.467.463.18%1,427
Mar 14, 20257.057.237.017.237.23-0.69%1,759
Mar 13, 20257.017.287.017.287.281.25%504
Mar 12, 20257.277.277.197.197.19-0.14%806
Mar 11, 20257.207.207.207.207.200.14%350
Mar 10, 20257.197.197.197.197.19-1.44%471
Mar 7, 20257.217.307.187.307.30-1.42%931
Mar 6, 20257.107.407.107.407.401.93%2,253
Mar 5, 20257.227.447.227.267.26-1.36%2,247
Mar 4, 20257.367.367.367.367.36-0.67%1,245
Mar 3, 20257.477.597.417.417.41-2.37%1,939
Feb 28, 20257.437.667.367.597.59-0.52%2,768
Feb 27, 20257.637.637.637.637.633.67%717
Feb 26, 20257.367.367.367.367.36-205
Feb 25, 20257.367.367.367.367.36-0.78%1,098
Feb 24, 20257.687.687.427.427.42-1.23%1,207
Feb 21, 20257.557.707.517.517.51-2.72%2,660
Feb 20, 20257.417.727.417.727.724.18%2,655
Feb 19, 20257.417.417.417.417.41-1.33%373
Feb 18, 20257.517.517.517.517.51-3.59%3,208
Feb 14, 20257.297.797.267.797.795.27%3,504
Feb 13, 20257.297.517.267.407.400.54%4,128
Feb 12, 20257.407.407.367.367.36-3.16%2,627
Feb 11, 20257.537.817.517.607.60-2.81%7,846