Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
7.05
+0.19 (2.77%)
At close: Jun 27, 2025, 4:00 PM
7.28
+0.23 (3.26%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.15 | 7.28 | 6.88 | 7.28 | 7.28 | 6.12% | 18,621 |
| Jun 26, 2025 | 6.30 | 7.30 | 6.30 | 6.86 | 6.86 | 2.54% | 46,834 |
| Jun 25, 2025 | 6.67 | 6.69 | 6.67 | 6.69 | 6.69 | 1.36% | 1,393 |
| Jun 24, 2025 | 6.55 | 6.66 | 6.54 | 6.60 | 6.60 | 1.07% | 8,361 |
| Jun 23, 2025 | 6.30 | 6.57 | 6.30 | 6.53 | 6.53 | 4.31% | 3,442 |
| Jun 20, 2025 | 6.19 | 6.26 | 6.05 | 6.26 | 6.26 | 4.33% | 34,703 |
| Jun 18, 2025 | 5.92 | 6.13 | 5.92 | 6.00 | 6.00 | - | 2,903 |
| Jun 17, 2025 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | - | 1,863 |
| Jun 16, 2025 | 6.11 | 6.68 | 6.00 | 6.00 | 6.00 | -1.15% | 9,651 |
| Jun 13, 2025 | 6.13 | 6.13 | 6.07 | 6.07 | 6.07 | -0.82% | 796 |
| Jun 12, 2025 | 6.19 | 6.19 | 6.08 | 6.12 | 6.12 | 1.04% | 1,538 |
| Jun 11, 2025 | 6.28 | 6.28 | 6.00 | 6.06 | 6.06 | 0.61% | 1,437 |
| Jun 10, 2025 | 6.20 | 6.20 | 6.02 | 6.02 | 6.02 | -1.79% | 1,055 |
| Jun 9, 2025 | 6.06 | 6.13 | 6.06 | 6.13 | 6.13 | 0.25% | 1,648 |
| Jun 6, 2025 | 6.19 | 6.23 | 6.06 | 6.12 | 6.12 | -0.57% | 2,445 |
| Jun 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | 741 |
| Jun 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 342 |
| Jun 3, 2025 | 6.38 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | 2,841 |
| Jun 2, 2025 | 6.26 | 6.54 | 6.26 | 6.35 | 6.35 | 0.79% | 6,059 |
| May 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.12% | 785 |
| May 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.97% | 1,031 |
| May 28, 2025 | 6.30 | 6.30 | 6.11 | 6.11 | 6.11 | -0.81% | 1,083 |
| May 27, 2025 | 6.25 | 6.49 | 6.16 | 6.16 | 6.16 | -1.60% | 2,349 |
| May 23, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.73% | 1,905 |
| May 22, 2025 | 6.35 | 6.37 | 6.35 | 6.37 | 6.37 | 1.76% | 513 |
| May 21, 2025 | 6.50 | 6.50 | 6.26 | 6.26 | 6.26 | -1.26% | 1,771 |
| May 20, 2025 | 6.40 | 6.40 | 6.34 | 6.34 | 6.34 | -1.63% | 756 |
| May 19, 2025 | 6.44 | 6.45 | 6.34 | 6.45 | 6.45 | 2.30% | 2,308 |
| May 16, 2025 | 6.40 | 6.62 | 6.20 | 6.30 | 6.30 | -3.08% | 3,893 |
| May 15, 2025 | 6.55 | 6.59 | 6.50 | 6.50 | 6.50 | 0.78% | 1,818 |
| May 14, 2025 | 6.34 | 6.59 | 6.31 | 6.45 | 6.45 | -0.46% | 4,717 |
| May 13, 2025 | 6.70 | 6.70 | 6.36 | 6.48 | 6.48 | -0.61% | 4,571 |
| May 12, 2025 | 6.64 | 6.64 | 6.36 | 6.52 | 6.52 | -0.46% | 14,955 |
| May 9, 2025 | 6.35 | 6.69 | 6.35 | 6.55 | 6.55 | 2.18% | 7,099 |
| May 8, 2025 | 6.59 | 6.59 | 6.41 | 6.41 | 6.41 | -0.47% | 2,760 |
| May 7, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 431 |
| May 6, 2025 | 6.36 | 7.10 | 6.36 | 6.44 | 6.44 | -0.85% | 40,461 |
| May 5, 2025 | 6.50 | 6.70 | 6.39 | 6.50 | 6.50 | -0.08% | 6,590 |
| May 2, 2025 | 6.24 | 6.52 | 6.24 | 6.50 | 6.50 | 1.56% | 9,292 |
| May 1, 2025 | 6.32 | 6.62 | 6.16 | 6.40 | 6.40 | -1.54% | 23,100 |
| Apr 30, 2025 | 6.55 | 6.59 | 6.36 | 6.50 | 6.50 | -6.07% | 5,965 |
| Apr 29, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 512 |
| Apr 28, 2025 | 6.58 | 6.92 | 6.50 | 6.92 | 6.92 | 5.17% | 3,581 |
| Apr 25, 2025 | 6.60 | 6.74 | 6.40 | 6.58 | 6.58 | -0.75% | 7,996 |
| Apr 24, 2025 | 6.63 | 6.65 | 6.45 | 6.63 | 6.63 | 2.92% | 4,105 |
| Apr 23, 2025 | 6.60 | 6.70 | 6.39 | 6.44 | 6.44 | 2.91% | 7,995 |
| Apr 22, 2025 | 7.29 | 7.29 | 6.01 | 6.26 | 6.26 | -9.28% | 33,309 |
| Apr 21, 2025 | 6.80 | 7.54 | 6.45 | 6.90 | 6.90 | -1.43% | 20,267 |
| Apr 17, 2025 | 6.90 | 7.30 | 6.60 | 7.00 | 7.00 | 3.40% | 23,247 |
| Apr 16, 2025 | 6.25 | 7.06 | 6.25 | 6.77 | 6.77 | 8.32% | 18,329 |