Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
12.31
0.00 (0.00%)
Aug 31, 2026, 10:17 AM EDT - Market open
Broadway Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 12.19 | 12.19 | 12.02 | 12.31 | - | - | 142 |
| Aug 28, 2026 | 12.10 | 12.31 | 12.10 | 12.31 | 12.31 | 2.18% | 4,747 |
| Aug 27, 2026 | 11.87 | 12.05 | 11.87 | 12.05 | 12.05 | -0.02% | 6,013 |
| Aug 26, 2026 | 12.05 | 12.10 | 12.05 | 12.05 | 12.05 | 1.43% | 1,205 |
| Aug 25, 2026 | 12.00 | 12.05 | 11.80 | 11.88 | 11.88 | -0.25% | 4,649 |
| Aug 24, 2026 | 11.87 | 11.91 | 11.87 | 11.91 | 11.91 | - | 808 |
| Aug 21, 2026 | 11.93 | 11.93 | 11.91 | 11.91 | 11.91 | 2.67% | 2,501 |
| Aug 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 749 |
| Aug 18, 2026 | 11.60 | 11.79 | 11.60 | 11.60 | 11.60 | 0.35% | 1,564 |
| Aug 17, 2026 | 11.70 | 11.72 | 11.55 | 11.56 | 11.56 | -2.90% | 1,633 |
| Aug 14, 2026 | 12.31 | 12.31 | 11.66 | 11.91 | 11.91 | 0.55% | 1,266 |
| Aug 13, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 4.76% | 542 |
| Aug 12, 2026 | 11.51 | 11.51 | 11.26 | 11.30 | 11.30 | 0.46% | 2,266 |
| Aug 10, 2026 | 10.97 | 11.45 | 10.97 | 11.25 | 11.25 | 1.08% | 1,724 |
| Aug 7, 2026 | 11.07 | 11.16 | 10.90 | 11.13 | 11.13 | 4.70% | 2,718 |
| Aug 6, 2026 | 10.51 | 10.63 | 10.51 | 10.63 | 10.63 | 0.09% | 1,703 |
| Aug 5, 2026 | 10.88 | 10.88 | 10.40 | 10.62 | 10.62 | -1.48% | 1,512 |
| Aug 4, 2026 | 10.53 | 10.99 | 10.43 | 10.78 | 10.78 | 2.86% | 9,859 |
| Aug 3, 2026 | 10.24 | 10.76 | 10.24 | 10.48 | 10.48 | 3.66% | 11,410 |
| Jul 31, 2026 | 10.10 | 10.20 | 10.10 | 10.11 | 10.11 | 0.10% | 7,347 |
| Jul 30, 2026 | 10.03 | 10.12 | 10.01 | 10.10 | 10.10 | 0.60% | 6,221 |
| Jul 29, 2026 | 10.10 | 10.10 | 10.01 | 10.04 | 10.04 | -1.18% | 4,773 |
| Jul 28, 2026 | 10.10 | 10.20 | 10.01 | 10.16 | 10.16 | 0.49% | 24,624 |
| Jul 27, 2026 | 10.10 | 10.19 | 10.06 | 10.11 | 10.11 | -1.17% | 14,420 |
| Jul 24, 2026 | 10.10 | 10.39 | 10.10 | 10.23 | 10.23 | 2.10% | 18,470 |
| Jul 23, 2026 | 10.10 | 10.10 | 10.01 | 10.02 | 10.02 | -0.79% | 10,270 |
| Jul 22, 2026 | 9.49 | 10.29 | 9.49 | 10.10 | 10.10 | 6.43% | 62,809 |
| Jul 21, 2026 | 9.31 | 9.55 | 9.31 | 9.49 | 9.49 | -0.32% | 4,410 |
| Jul 20, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.94% | 1,602 |
| Jul 17, 2026 | 9.88 | 9.88 | 9.57 | 9.61 | 9.61 | -1.44% | 2,384 |
| Jul 16, 2026 | 9.92 | 10.00 | 9.75 | 9.75 | 9.75 | -2.50% | 1,908 |
| Jul 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 1,071 |
| Jul 14, 2026 | 9.98 | 9.98 | 9.75 | 9.75 | 9.75 | - | 982 |
| Jul 13, 2026 | 9.76 | 10.03 | 9.75 | 9.75 | 9.75 | -2.50% | 2,265 |
| Jul 10, 2026 | 9.95 | 10.00 | 9.75 | 10.00 | 10.00 | 2.56% | 4,629 |
| Jul 9, 2026 | 9.75 | 9.95 | 9.59 | 9.75 | 9.75 | 1.56% | 3,110 |
| Jul 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.13% | 269 |
| Jul 7, 2026 | 9.64 | 9.73 | 9.64 | 9.71 | 9.71 | 0.52% | 1,631 |
| Jul 6, 2026 | 9.66 | 9.66 | 9.59 | 9.66 | 9.66 | -0.77% | 1,238 |
| Jul 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.05% | 325 |
| Jul 1, 2026 | 9.62 | 9.73 | 9.62 | 9.73 | 9.73 | 0.72% | 1,350 |
| Jun 30, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -4.07% | 1,253 |
| Jun 29, 2026 | 10.25 | 10.25 | 10.07 | 10.07 | 10.07 | -2.99% | 1,262 |
| Jun 26, 2026 | 9.80 | 10.38 | 9.72 | 10.38 | 10.38 | 8.35% | 5,679 |
| Jun 25, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% | 393 |
| Jun 24, 2026 | 9.51 | 10.35 | 9.36 | 9.54 | 9.54 | -0.42% | 11,000 |
| Jun 23, 2026 | 9.61 | 9.86 | 9.58 | 9.58 | 9.58 | - | 8,236 |
| Jun 22, 2026 | 9.70 | 9.70 | 9.30 | 9.58 | 9.58 | -3.23% | 45,654 |
| Jun 18, 2026 | 9.93 | 10.00 | 9.76 | 9.90 | 9.90 | 1.75% | 3,486 |
| Jun 17, 2026 | 9.95 | 9.95 | 9.73 | 9.73 | 9.73 | -3.09% | 2,832 |