Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
8.26
+0.01 (0.12%)
Jul 24, 2025, 4:00 PM - Market closed
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 8.22 | 8.28 | 7.97 | 8.26 | 8.26 | 0.12% | 7,096 |
| Jul 23, 2025 | 8.25 | 8.25 | 8.15 | 8.25 | 8.25 | 1.98% | 1,993 |
| Jul 22, 2025 | 8.19 | 8.19 | 8.04 | 8.09 | 8.09 | -2.29% | 2,157 |
| Jul 21, 2025 | 8.24 | 8.32 | 8.11 | 8.28 | 8.28 | 1.60% | 2,350 |
| Jul 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 438 |
| Jul 17, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.12% | 2,596 |
| Jul 16, 2025 | 8.03 | 8.16 | 7.81 | 8.16 | 8.16 | 1.12% | 2,707 |
| Jul 15, 2025 | 7.20 | 8.07 | 7.20 | 8.07 | 8.07 | 12.08% | 7,082 |
| Jul 14, 2025 | 7.25 | 7.35 | 7.07 | 7.20 | 7.20 | -5.38% | 6,110 |
| Jul 11, 2025 | 7.76 | 7.76 | 7.61 | 7.61 | 7.61 | 1.18% | 1,184 |
| Jul 10, 2025 | 7.66 | 7.66 | 7.50 | 7.52 | 7.52 | -0.66% | 2,585 |
| Jul 9, 2025 | 8.00 | 8.00 | 7.41 | 7.57 | 7.57 | -0.26% | 1,320 |
| Jul 8, 2025 | 7.70 | 7.70 | 7.51 | 7.59 | 7.59 | -1.17% | 18,734 |
| Jul 7, 2025 | 7.41 | 7.85 | 7.40 | 7.68 | 7.68 | 2.54% | 5,720 |
| Jul 3, 2025 | 7.60 | 8.06 | 7.02 | 7.49 | 7.49 | -1.58% | 34,767 |
| Jul 2, 2025 | 7.48 | 7.74 | 6.98 | 7.61 | 7.61 | 5.40% | 87,193 |
| Jul 1, 2025 | 7.31 | 7.56 | 7.20 | 7.22 | 7.22 | -0.41% | 4,082 |
| Jun 30, 2025 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | -0.41% | 1,048 |
| Jun 27, 2025 | 7.15 | 7.28 | 6.88 | 7.28 | 7.28 | 6.12% | 18,623 |
| 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 |