Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
7.40
-0.04 (-0.54%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.78 | 7.78 | 7.34 | 7.34 | 7.34 | -1.37% | 1,077 |
| Sep 12, 2025 | 7.27 | 7.44 | 7.27 | 7.44 | 7.44 | 0.54% | 1,699 |
| Sep 11, 2025 | 7.27 | 7.50 | 7.26 | 7.40 | 7.40 | -1.14% | 3,338 |
| Sep 10, 2025 | 7.33 | 7.49 | 7.33 | 7.49 | 7.49 | -0.33% | 1,085 |
| Sep 9, 2025 | 7.76 | 7.76 | 7.50 | 7.51 | 7.51 | -1.31% | 1,036 |
| Sep 8, 2025 | 7.70 | 7.70 | 7.61 | 7.61 | 7.61 | -1.81% | 1,384 |
| Sep 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.20% | 797 |
| Sep 4, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 91 |
| Sep 3, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 194 |
| Sep 2, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 312 |
| Aug 29, 2025 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.20% | 465 |
| Aug 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.70% | 803 |
| Aug 27, 2025 | 7.89 | 7.89 | 7.78 | 7.78 | 7.78 | 3.60% | 1,740 |
| Aug 26, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 415 |
| Aug 25, 2025 | 7.31 | 7.62 | 7.31 | 7.51 | 7.51 | 2.74% | 6,344 |
| Aug 22, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.69% | 1,065 |
| Aug 21, 2025 | 7.29 | 7.30 | 7.26 | 7.26 | 7.26 | -0.68% | 4,634 |
| Aug 20, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | 670 |
| Aug 19, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.08% | 560 |
| Aug 18, 2025 | 7.46 | 7.50 | 7.34 | 7.39 | 7.39 | -2.13% | 6,350 |
| Aug 15, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.85% | 770 |
| Aug 14, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 463 |
| 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 |