Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
5.85
+0.13 (2.27%)
Dec 19, 2025, 4:00 PM EST - Market closed
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.69 | 6.08 | 5.65 | 5.85 | 5.85 | 2.27% | 7,568 |
| Dec 18, 2025 | 5.73 | 5.90 | 5.72 | 5.72 | 5.72 | -0.52% | 1,108 |
| Dec 17, 2025 | 5.60 | 5.90 | 5.60 | 5.75 | 5.75 | -0.17% | 6,982 |
| Dec 16, 2025 | 5.89 | 5.96 | 5.71 | 5.76 | 5.76 | 1.05% | 19,729 |
| Dec 15, 2025 | 6.19 | 6.19 | 5.51 | 5.70 | 5.70 | -8.06% | 4,574 |
| Dec 12, 2025 | 6.32 | 6.58 | 6.20 | 6.20 | 6.20 | -2.67% | 4,878 |
| Dec 11, 2025 | 6.52 | 6.52 | 6.21 | 6.37 | 6.37 | -2.15% | 3,798 |
| Dec 10, 2025 | 6.27 | 6.70 | 6.27 | 6.51 | 6.51 | 3.99% | 2,468 |
| Dec 9, 2025 | 6.37 | 6.37 | 6.26 | 6.26 | 6.26 | 1.38% | 1,478 |
| Dec 5, 2025 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | -3.43% | 720 |
| Dec 4, 2025 | 6.58 | 6.58 | 6.39 | 6.39 | 6.39 | 0.80% | 1,557 |
| Dec 3, 2025 | 6.34 | 6.59 | 6.30 | 6.34 | 6.34 | 1.49% | 2,599 |
| Dec 2, 2025 | 6.31 | 6.31 | 6.25 | 6.25 | 6.25 | -0.79% | 1,620 |
| Dec 1, 2025 | 6.19 | 6.37 | 6.19 | 6.30 | 6.30 | 0.64% | 1,683 |
| Nov 28, 2025 | 6.48 | 6.48 | 6.26 | 6.26 | 6.26 | -1.57% | 1,865 |
| Nov 26, 2025 | 6.31 | 6.52 | 6.31 | 6.36 | 6.36 | 4.86% | 3,007 |
| Nov 25, 2025 | 5.96 | 6.07 | 5.96 | 6.07 | 6.07 | 0.92% | 1,371 |
| Nov 24, 2025 | 6.03 | 6.10 | 6.01 | 6.01 | 6.01 | -0.17% | 1,542 |
| Nov 21, 2025 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | -2.27% | 679 |
| Nov 20, 2025 | 6.17 | 6.17 | 6.03 | 6.16 | 6.16 | -0.18% | 1,665 |
| Nov 19, 2025 | 6.20 | 6.20 | 6.17 | 6.17 | 6.17 | 2.00% | 456 |
| Nov 18, 2025 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 0.50% | 4,117 |
| Nov 17, 2025 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | -3.68% | 1,679 |
| Nov 14, 2025 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | -0.64% | 1,016 |
| Nov 12, 2025 | 6.37 | 6.37 | 6.29 | 6.29 | 6.29 | -1.26% | 2,818 |
| Nov 10, 2025 | 6.49 | 6.49 | 6.37 | 6.37 | 6.37 | -1.70% | 1,054 |
| Nov 5, 2025 | 6.39 | 6.48 | 6.35 | 6.48 | 6.48 | 2.86% | 1,034 |
| Nov 4, 2025 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | -1.56% | 1,504 |
| Nov 3, 2025 | 6.49 | 6.49 | 6.21 | 6.40 | 6.40 | 3.06% | 1,581 |
| Oct 31, 2025 | 6.42 | 6.42 | 6.15 | 6.21 | 6.21 | -5.62% | 20,303 |
| Oct 30, 2025 | 6.26 | 6.58 | 6.26 | 6.58 | 6.58 | 1.08% | 2,428 |
| Oct 27, 2025 | 6.53 | 6.54 | 6.51 | 6.51 | 6.51 | -2.69% | 4,286 |
| Oct 23, 2025 | 6.62 | 6.69 | 6.62 | 6.69 | 6.69 | 0.45% | 1,252 |
| Oct 22, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.33% | 402 |
| Oct 21, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | - | 2,172 |
| Oct 20, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | -2.57% | 1,216 |
| Oct 17, 2025 | 6.77 | 6.93 | 6.76 | 6.93 | 6.93 | -1.17% | 1,798 |
| Oct 16, 2025 | 7.17 | 7.17 | 7.01 | 7.01 | 7.01 | -1.41% | 3,567 |
| Oct 15, 2025 | 7.09 | 7.13 | 7.09 | 7.11 | 7.11 | 0.28% | 2,787 |
| Oct 14, 2025 | 7.21 | 7.21 | 7.06 | 7.09 | 7.09 | -1.66% | 9,815 |
| Oct 13, 2025 | 7.52 | 7.52 | 7.21 | 7.21 | 7.21 | -1.37% | 4,254 |
| Oct 10, 2025 | 7.39 | 7.39 | 7.31 | 7.31 | 7.31 | -2.77% | 2,392 |
| Oct 9, 2025 | 7.68 | 7.68 | 7.51 | 7.52 | 7.52 | -2.19% | 8,396 |
| Oct 8, 2025 | 7.70 | 7.72 | 7.69 | 7.69 | 7.69 | 0.93% | 2,182 |
| Oct 7, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.61 | -1.23% | 1,820 |
| Oct 6, 2025 | 7.69 | 7.84 | 7.69 | 7.71 | 7.71 | 1.45% | 5,337 |
| Oct 3, 2025 | 7.49 | 7.85 | 7.49 | 7.60 | 7.60 | 5.56% | 5,118 |
| Oct 2, 2025 | 7.44 | 7.53 | 7.20 | 7.20 | 7.20 | 0.28% | 3,425 |
| Oct 1, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.10% | 308 |
| Sep 29, 2025 | 7.36 | 7.40 | 7.26 | 7.26 | 7.26 | -2.02% | 779 |