Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
6.40
-0.08 (-1.23%)
May 14, 2025, 1:54 PM - Market open
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 6.34 | 6.59 | 6.34 | 6.36 | - | -1.93% | 1,112 |
| May 13, 2025 | 6.70 | 6.70 | 6.36 | 6.48 | 6.48 | -0.61% | 4,571 |
| May 12, 2025 | 6.64 | 6.64 | 6.36 | 6.52 | 6.52 | -0.46% | 14,955 |
| May 9, 2025 | 6.35 | 6.69 | 6.35 | 6.55 | 6.55 | 2.18% | 7,099 |
| May 8, 2025 | 6.59 | 6.59 | 6.41 | 6.41 | 6.41 | -0.47% | 2,760 |
| May 7, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 431 |
| May 6, 2025 | 6.36 | 7.10 | 6.36 | 6.44 | 6.44 | -0.85% | 40,461 |
| May 5, 2025 | 6.50 | 6.70 | 6.39 | 6.50 | 6.50 | -0.08% | 6,590 |
| May 2, 2025 | 6.24 | 6.52 | 6.24 | 6.50 | 6.50 | 1.56% | 9,292 |
| May 1, 2025 | 6.32 | 6.62 | 6.16 | 6.40 | 6.40 | -1.54% | 23,100 |
| Apr 30, 2025 | 6.55 | 6.59 | 6.36 | 6.50 | 6.50 | -6.07% | 5,965 |
| Apr 29, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 512 |
| Apr 28, 2025 | 6.58 | 6.92 | 6.50 | 6.92 | 6.92 | 5.17% | 3,581 |
| Apr 25, 2025 | 6.60 | 6.74 | 6.40 | 6.58 | 6.58 | -0.75% | 7,996 |
| Apr 24, 2025 | 6.63 | 6.65 | 6.45 | 6.63 | 6.63 | 2.92% | 4,105 |
| Apr 23, 2025 | 6.60 | 6.70 | 6.39 | 6.44 | 6.44 | 2.91% | 7,995 |
| Apr 22, 2025 | 7.29 | 7.29 | 6.01 | 6.26 | 6.26 | -9.28% | 33,309 |
| Apr 21, 2025 | 6.80 | 7.54 | 6.45 | 6.90 | 6.90 | -1.43% | 20,267 |
| Apr 17, 2025 | 6.90 | 7.30 | 6.60 | 7.00 | 7.00 | 3.40% | 23,247 |
| Apr 16, 2025 | 6.25 | 7.06 | 6.25 | 6.77 | 6.77 | 8.32% | 18,329 |
| Apr 15, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 1,096 |
| Apr 14, 2025 | 6.31 | 6.35 | 6.30 | 6.30 | 6.30 | 1.45% | 11,327 |
| Apr 11, 2025 | 6.31 | 6.39 | 6.21 | 6.21 | 6.21 | -1.43% | 1,805 |
| Apr 10, 2025 | 6.32 | 6.89 | 6.30 | 6.30 | 6.30 | 3.79% | 9,653 |
| Apr 9, 2025 | 5.89 | 6.07 | 5.89 | 6.07 | 6.07 | 3.58% | 3,151 |
| Apr 8, 2025 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -1.84% | 1,577 |
| Apr 7, 2025 | 5.76 | 6.20 | 5.71 | 5.97 | 5.97 | 2.93% | 3,878 |
| Apr 4, 2025 | 6.50 | 6.50 | 5.76 | 5.80 | 5.80 | -12.52% | 16,422 |
| Apr 3, 2025 | 6.76 | 6.86 | 6.63 | 6.63 | 6.63 | -1.92% | 1,565 |
| Apr 2, 2025 | 6.99 | 6.99 | 6.76 | 6.76 | 6.76 | -3.57% | 1,270 |
| Apr 1, 2025 | 7.15 | 7.30 | 7.01 | 7.01 | 7.01 | -2.23% | 1,678 |
| Mar 31, 2025 | 7.34 | 7.54 | 7.17 | 7.17 | 7.17 | -3.11% | 6,799 |
| Mar 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.52% | 509 |
| Mar 27, 2025 | 7.56 | 7.67 | 7.40 | 7.67 | 7.67 | 4.78% | 1,172 |
| Mar 26, 2025 | 7.30 | 7.67 | 7.30 | 7.32 | 7.32 | 3.83% | 4,310 |
| Mar 25, 2025 | 7.18 | 7.24 | 7.05 | 7.05 | 7.05 | -2.49% | 1,709 |
| Mar 24, 2025 | 7.14 | 7.58 | 7.14 | 7.23 | 7.23 | -3.73% | 4,135 |
| Mar 21, 2025 | 7.09 | 7.80 | 7.09 | 7.51 | 7.51 | -1.59% | 6,824 |
| Mar 20, 2025 | 7.01 | 7.89 | 7.01 | 7.63 | 7.63 | 5.11% | 22,882 |
| Mar 19, 2025 | 7.60 | 7.60 | 6.90 | 7.26 | 7.26 | 1.40% | 5,484 |
| Mar 18, 2025 | 7.38 | 7.38 | 7.16 | 7.16 | 7.16 | -4.02% | 967 |
| Mar 17, 2025 | 7.23 | 7.46 | 7.16 | 7.46 | 7.46 | 3.18% | 1,427 |
| Mar 14, 2025 | 7.05 | 7.23 | 7.01 | 7.23 | 7.23 | -0.69% | 1,759 |
| Mar 13, 2025 | 7.01 | 7.28 | 7.01 | 7.28 | 7.28 | 1.25% | 504 |
| Mar 12, 2025 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | -0.14% | 806 |
| Mar 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% | 350 |
| Mar 10, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.44% | 471 |
| Mar 7, 2025 | 7.21 | 7.30 | 7.18 | 7.30 | 7.30 | -1.42% | 931 |
| Mar 6, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 1.93% | 2,253 |
| Mar 5, 2025 | 7.22 | 7.44 | 7.22 | 7.26 | 7.26 | -1.36% | 2,247 |