Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
6.12
-0.13 (-2.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.78 | 6.85 | 6.06 | 6.25 | 6.25 | -12.29% | 14,953 |
| Sep 24, 2024 | 6.72 | 7.12 | 6.59 | 7.12 | 7.12 | 7.88% | 6,673 |
| Sep 23, 2024 | 6.80 | 6.99 | 6.60 | 6.60 | 6.60 | -5.71% | 1,065 |
| Sep 20, 2024 | 6.90 | 7.00 | 6.57 | 7.00 | 7.00 | 2.19% | 16,115 |
| Sep 19, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.09% | 867 |
| Sep 18, 2024 | 6.86 | 7.21 | 6.71 | 6.71 | 6.71 | - | 8,958 |
| Sep 17, 2024 | 6.77 | 6.99 | 6.67 | 6.71 | 6.71 | -0.74% | 6,282 |
| Sep 16, 2024 | 6.74 | 6.84 | 6.56 | 6.76 | 6.76 | 1.05% | 7,674 |
| Sep 13, 2024 | 6.30 | 6.71 | 6.30 | 6.69 | 6.69 | 0.68% | 8,155 |
| Sep 12, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 737 |
| Sep 11, 2024 | 6.26 | 6.72 | 6.26 | 6.65 | 6.65 | 1.14% | 16,395 |
| Sep 10, 2024 | 6.85 | 6.85 | 6.37 | 6.57 | 6.57 | 3.63% | 8,610 |
| Sep 9, 2024 | 6.26 | 6.34 | 6.26 | 6.34 | 6.34 | -3.65% | 2,765 |
| Sep 6, 2024 | 7.30 | 7.39 | 6.37 | 6.58 | 6.58 | -4.50% | 11,480 |
| Sep 5, 2024 | 7.45 | 7.46 | 6.89 | 6.89 | 6.89 | -9.82% | 1,367 |
| Sep 4, 2024 | 7.54 | 7.72 | 7.27 | 7.64 | 7.64 | 2.96% | 10,090 |
| Sep 3, 2024 | 7.20 | 7.58 | 7.19 | 7.42 | 7.42 | -2.69% | 9,063 |
| Aug 30, 2024 | 7.44 | 7.66 | 7.40 | 7.63 | 7.63 | 7.55% | 1,517 |
| Aug 29, 2024 | 7.75 | 7.79 | 7.09 | 7.09 | 7.09 | -7.80% | 8,628 |
| Aug 28, 2024 | 7.75 | 7.89 | 7.34 | 7.69 | 7.69 | -1.66% | 3,581 |
| Aug 27, 2024 | 7.13 | 7.90 | 7.00 | 7.82 | 7.82 | 10.14% | 34,474 |
| Aug 26, 2024 | 6.74 | 7.10 | 6.73 | 7.10 | 7.10 | 5.09% | 2,994 |
| Aug 23, 2024 | 6.78 | 6.90 | 6.76 | 6.76 | 6.76 | -0.65% | 1,151 |
| Aug 22, 2024 | 6.68 | 6.80 | 6.59 | 6.80 | 6.80 | -2.58% | 16,231 |
| Aug 21, 2024 | 6.04 | 7.10 | 6.04 | 6.98 | 6.98 | 18.71% | 21,625 |
| Aug 20, 2024 | 5.87 | 5.88 | 5.65 | 5.88 | 5.88 | - | 8,923 |
| Aug 19, 2024 | 5.60 | 5.88 | 5.60 | 5.88 | 5.88 | 1.73% | 10,660 |
| Aug 16, 2024 | 5.50 | 5.79 | 5.50 | 5.78 | 5.78 | 3.21% | 13,989 |
| Aug 15, 2024 | 5.53 | 5.64 | 5.37 | 5.60 | 5.60 | -1.58% | 5,020 |
| Aug 14, 2024 | 5.41 | 5.69 | 5.28 | 5.69 | 5.69 | 7.77% | 9,822 |
| Aug 13, 2024 | 5.11 | 5.28 | 4.87 | 5.28 | 5.28 | 2.52% | 15,766 |
| Aug 12, 2024 | 5.15 | 5.35 | 5.15 | 5.15 | 5.15 | - | 7,795 |
| Aug 9, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1,437 |
| Aug 8, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 484 |
| Aug 7, 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 5.97% | 944 |
| Aug 6, 2024 | 5.00 | 5.31 | 4.86 | 4.86 | 4.86 | -4.14% | 7,762 |
| Aug 5, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.00% | 466 |
| Aug 2, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.65% | 399 |
| Aug 1, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.04% | 785 |
| Jul 31, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.69% | 581 |
| Jul 30, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.56% | 1,105 |
| Jul 29, 2024 | 5.06 | 5.34 | 5.05 | 5.34 | 5.34 | 4.71% | 2,532 |
| Jul 26, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 195 |
| Jul 25, 2024 | 5.15 | 5.23 | 5.03 | 5.10 | 5.10 | -2.30% | 3,424 |
| Jul 24, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.35% | 593 |
| Jul 23, 2024 | 5.19 | 5.25 | 5.10 | 5.10 | 5.10 | 0.99% | 4,221 |
| Jul 22, 2024 | 5.01 | 5.05 | 5.00 | 5.05 | 5.05 | 1.20% | 2,928 |
| Jul 19, 2024 | 4.82 | 5.18 | 4.82 | 4.99 | 4.99 | 2.46% | 9,544 |
| Jul 18, 2024 | 4.90 | 5.05 | 4.85 | 4.87 | 4.87 | -1.22% | 20,180 |
| Jul 17, 2024 | 4.83 | 5.00 | 4.83 | 4.93 | 4.93 | -0.80% | 15,317 |
| Jul 16, 2024 | 4.95 | 5.04 | 4.92 | 4.97 | 4.97 | -1.58% | 24,673 |
| Jul 15, 2024 | 4.80 | 5.14 | 4.78 | 5.05 | 5.05 | 3.06% | 37,320 |
| Jul 12, 2024 | 4.86 | 5.12 | 4.86 | 4.90 | 4.90 | -2.58% | 17,831 |
| Jul 11, 2024 | 4.85 | 5.05 | 4.76 | 5.03 | 5.03 | 1.82% | 59,934 |
| Jul 10, 2024 | 5.30 | 5.30 | 4.68 | 4.94 | 4.94 | -8.52% | 41,906 |
| Jul 9, 2024 | 5.67 | 7.20 | 5.37 | 5.40 | 5.40 | -8.01% | 219,381 |
| Jul 8, 2024 | 5.94 | 5.95 | 5.76 | 5.87 | 5.87 | 4.82% | 3,848 |
| Jul 5, 2024 | 5.26 | 5.60 | 5.26 | 5.60 | 5.60 | 5.66% | 2,421 |
| Jul 3, 2024 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | -0.75% | 503 |
| Jul 2, 2024 | 5.34 | 5.45 | 5.32 | 5.34 | 5.34 | -2.73% | 2,058 |
| Jul 1, 2024 | 5.20 | 5.52 | 5.20 | 5.49 | 5.49 | 6.81% | 3,728 |
| Jun 28, 2024 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -2.10% | 3,994 |
| Jun 27, 2024 | 5.12 | 5.31 | 5.12 | 5.25 | 5.25 | -3.49% | 3,389 |
| Jun 26, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 7.51% | 3,318 |
| Jun 25, 2024 | 5.08 | 5.34 | 5.06 | 5.06 | 5.06 | -2.32% | 8,555 |
| Jun 24, 2024 | 5.08 | 5.44 | 5.07 | 5.18 | 5.18 | 0.39% | 2,308 |
| Jun 21, 2024 | 5.14 | 5.25 | 5.07 | 5.16 | 5.16 | -1.71% | 12,332 |
| Jun 20, 2024 | 5.09 | 5.25 | 5.09 | 5.25 | 5.25 | 2.54% | 5,250 |
| Jun 18, 2024 | 5.05 | 5.12 | 5.05 | 5.12 | 5.12 | 1.19% | 6,419 |
| Jun 17, 2024 | 5.18 | 5.18 | 5.06 | 5.06 | 5.06 | -2.32% | 15,058 |
| Jun 14, 2024 | 5.25 | 5.60 | 5.17 | 5.18 | 5.18 | 1.17% | 13,272 |
| Jun 13, 2024 | 5.27 | 5.27 | 5.12 | 5.12 | 5.12 | 0.39% | 2,199 |
| Jun 12, 2024 | 5.16 | 5.40 | 5.10 | 5.10 | 5.10 | -3.95% | 4,025 |
| Jun 11, 2024 | 5.56 | 5.56 | 5.11 | 5.31 | 5.31 | 5.57% | 8,058 |
| Jun 10, 2024 | 5.28 | 5.28 | 5.03 | 5.03 | 5.03 | -0.59% | 1,950 |
| Jun 7, 2024 | 5.10 | 5.15 | 5.03 | 5.06 | 5.06 | -0.78% | 3,490 |
| Jun 6, 2024 | 4.86 | 5.12 | 4.86 | 5.10 | 5.10 | 5.15% | 5,362 |
| Jun 5, 2024 | 4.89 | 4.89 | 4.84 | 4.85 | 4.85 | -0.61% | 780 |
| Jun 4, 2024 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | -1.21% | 2,982 |
| Jun 3, 2024 | 4.84 | 4.96 | 4.84 | 4.94 | 4.94 | 1.86% | 4,837 |
| May 31, 2024 | 4.94 | 4.98 | 4.82 | 4.85 | 4.85 | 0.21% | 12,641 |
| May 30, 2024 | 4.81 | 5.20 | 4.81 | 4.84 | 4.84 | 0.62% | 4,055 |
| May 29, 2024 | 4.84 | 4.92 | 4.80 | 4.81 | 4.81 | -0.82% | 13,999 |
| May 28, 2024 | 4.80 | 4.93 | 4.80 | 4.85 | 4.85 | 0.21% | 9,701 |
| May 24, 2024 | 4.80 | 4.86 | 4.75 | 4.84 | 4.84 | -3.01% | 15,936 |
| May 23, 2024 | 4.86 | 4.99 | 4.71 | 4.99 | 4.99 | 3.10% | 6,813 |
| May 22, 2024 | 4.83 | 4.99 | 4.75 | 4.84 | 4.84 | -1.02% | 3,609 |
| May 21, 2024 | 4.88 | 4.92 | 4.71 | 4.89 | 4.89 | 0.41% | 15,488 |
| May 20, 2024 | 4.66 | 4.87 | 4.53 | 4.87 | 4.87 | 7.98% | 9,154 |
| May 17, 2024 | 4.56 | 4.59 | 4.51 | 4.51 | 4.51 | -0.22% | 1,520 |
| May 16, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 2,241 |
| May 15, 2024 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | -1.30% | 1,438 |
| May 14, 2024 | 4.47 | 4.80 | 4.47 | 4.60 | 4.60 | 1.77% | 6,854 |
| May 13, 2024 | 4.49 | 4.74 | 4.48 | 4.52 | 4.52 | -5.24% | 16,024 |
| May 10, 2024 | 4.71 | 4.85 | 4.70 | 4.77 | 4.77 | 1.06% | 4,583 |
| May 9, 2024 | 4.41 | 4.80 | 4.41 | 4.72 | 4.72 | 5.83% | 12,377 |
| May 8, 2024 | 4.67 | 4.90 | 4.46 | 4.46 | 4.46 | -5.31% | 22,315 |
| May 7, 2024 | 4.77 | 4.89 | 4.69 | 4.71 | 4.71 | -3.09% | 8,535 |
| May 6, 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.92% | 1,469 |
| May 3, 2024 | 4.99 | 4.99 | 4.80 | 4.91 | 4.91 | 0.72% | 1,552 |