Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
7.69
-0.07 (-0.86%)
Aug 13, 2025, 4:00 PM - Market closed
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 8.00 | 8.06 | 8.00 | 8.05 | 8.05 | -0.62% | 1,958 |
| Aug 1, 2025 | 8.16 | 8.60 | 7.76 | 8.10 | 8.10 | -1.10% | 33,870 |
| Jul 31, 2025 | 8.01 | 8.85 | 7.86 | 8.19 | 8.19 | 2.25% | 47,212 |
| Jul 30, 2025 | 7.71 | 8.13 | 7.71 | 8.01 | 8.01 | 1.91% | 3,858 |
| Jul 29, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 96 |
| Jul 28, 2025 | 7.82 | 7.86 | 7.82 | 7.86 | 7.86 | -2.60% | 1,446 |
| Jul 25, 2025 | 8.01 | 8.07 | 7.79 | 8.07 | 8.07 | -2.30% | 2,718 |
| 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 |