Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
9.69
+0.02 (0.21%)
At close: May 22, 2026, 4:00 PM EDT
9.50
-0.19 (-1.96%)
After-hours: May 22, 2026, 4:35 PM EDT
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.74 | 9.75 | 9.51 | 9.69 | 9.69 | 0.26% | 7,474 |
| May 21, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.05% | 2,023 |
| May 20, 2026 | 9.63 | 9.63 | 9.57 | 9.57 | 9.57 | -0.26% | 1,867 |
| May 19, 2026 | 9.80 | 9.80 | 9.59 | 9.59 | 9.59 | -4.39% | 1,617 |
| May 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -3.54% | 439 |
| May 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.34% | 407 |
| May 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 3.01% | 285 |
| May 13, 2026 | 10.46 | 10.46 | 9.96 | 9.96 | 9.96 | 0.10% | 2,239 |
| May 12, 2026 | 10.15 | 10.15 | 9.82 | 9.95 | 9.95 | -0.50% | 3,089 |
| May 11, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 2.04% | 3,414 |
| May 8, 2026 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | -0.41% | 2,268 |
| May 7, 2026 | 9.49 | 9.86 | 9.49 | 9.84 | 9.84 | 6.38% | 8,913 |
| May 6, 2026 | 9.33 | 9.43 | 9.20 | 9.25 | 9.25 | -0.22% | 9,589 |
| May 5, 2026 | 8.70 | 9.29 | 8.61 | 9.27 | 9.27 | 8.80% | 28,481 |
| May 4, 2026 | 8.25 | 8.81 | 8.20 | 8.52 | 8.52 | 4.99% | 13,930 |
| May 1, 2026 | 7.99 | 8.19 | 7.99 | 8.12 | 8.12 | 2.08% | 7,893 |
| Apr 30, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 2.32% | 5,986 |
| Apr 29, 2026 | 7.76 | 7.99 | 7.56 | 7.77 | 7.77 | -1.14% | 1,831 |
| Apr 28, 2026 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | 0.13% | 2,895 |
| Apr 27, 2026 | 8.05 | 8.10 | 7.77 | 7.85 | 7.85 | -1.88% | 6,749 |
| Apr 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.69% | 1,257 |
| Apr 23, 2026 | 7.94 | 8.00 | 7.79 | 7.79 | 7.79 | 0.26% | 2,303 |
| Apr 20, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.88% | 325 |
| Apr 17, 2026 | 7.71 | 8.06 | 7.70 | 8.00 | 8.00 | 1.78% | 7,412 |
| Apr 16, 2026 | 7.79 | 7.86 | 7.79 | 7.86 | 7.86 | 0.90% | 1,111 |
| Apr 15, 2026 | 7.67 | 7.79 | 7.67 | 7.79 | 7.79 | 2.93% | 435 |
| Apr 14, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.29% | 850 |
| Apr 13, 2026 | 7.71 | 7.71 | 7.59 | 7.59 | 7.59 | -3.31% | 1,063 |
| Apr 10, 2026 | 7.67 | 7.85 | 7.67 | 7.85 | 7.85 | 4.25% | 4,057 |
| Apr 9, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.67% | 245 |
| Apr 8, 2026 | 7.72 | 7.72 | 7.48 | 7.48 | 7.48 | 2.10% | 2,060 |
| Apr 6, 2026 | 7.32 | 7.34 | 7.32 | 7.33 | 7.33 | 0.36% | 3,263 |
| Apr 2, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 0.55% | 5,313 |
| Mar 31, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.55% | 2,958 |
| Mar 30, 2026 | 7.12 | 7.46 | 7.12 | 7.45 | 7.45 | 2.62% | 1,213 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.26 | 7.26 | 7.26 | -4.47% | 4,737 |
| Mar 25, 2026 | 7.56 | 7.65 | 7.56 | 7.60 | 7.60 | -2.56% | 10,295 |
| Mar 24, 2026 | 7.66 | 7.80 | 7.65 | 7.80 | 7.80 | -0.13% | 4,554 |
| Mar 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.96% | 683 |
| Mar 20, 2026 | 7.78 | 7.78 | 7.66 | 7.66 | 7.66 | -1.48% | 6,071 |
| Mar 19, 2026 | 7.78 | 7.78 | 7.67 | 7.78 | 7.78 | 1.24% | 481 |
| Mar 18, 2026 | 7.72 | 7.72 | 7.67 | 7.68 | 7.68 | -1.41% | 2,936 |
| Mar 17, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.32% | 915 |
| Mar 12, 2026 | 7.89 | 7.89 | 7.82 | 7.82 | 7.82 | 0.84% | 2,198 |
| Mar 11, 2026 | 7.75 | 7.90 | 7.75 | 7.75 | 7.75 | -0.65% | 646 |
| Mar 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.14% | 515 |
| Mar 9, 2026 | 7.79 | 7.90 | 7.79 | 7.79 | 7.79 | -1.14% | 1,187 |
| Mar 6, 2026 | 7.90 | 7.90 | 7.88 | 7.88 | 7.88 | -1.25% | 512 |
| Mar 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.66% | 413 |
| Mar 2, 2026 | 7.89 | 7.90 | 7.85 | 7.85 | 7.85 | 1.29% | 3,231 |