Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
9.61
-0.14 (-1.44%)
Jul 17, 2026, 4:00 PM EDT - Market closed
Broadway Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 9.94 | 10.04 | 9.81 | 10.04 | 10.04 | 2.97% | 2,753 |
| Jun 15, 2026 | 9.94 | 9.94 | 9.75 | 9.75 | 9.75 | -2.79% | 2,690 |
| Jun 12, 2026 | 9.62 | 10.03 | 9.59 | 10.03 | 10.03 | -0.20% | 2,720 |
| Jun 11, 2026 | 10.18 | 10.18 | 10.05 | 10.05 | 10.05 | -0.50% | 1,871 |
| Jun 10, 2026 | 9.83 | 10.10 | 9.69 | 10.10 | 10.10 | 2.54% | 1,866 |
| Jun 9, 2026 | 9.61 | 9.98 | 9.61 | 9.85 | 9.85 | -1.20% | 1,726 |
| Jun 8, 2026 | 9.59 | 9.97 | 9.59 | 9.97 | 9.97 | 3.00% | 1,461 |
| Jun 5, 2026 | 9.67 | 9.68 | 9.65 | 9.68 | 9.68 | 1.36% | 5,700 |
| Jun 4, 2026 | 9.67 | 9.67 | 9.55 | 9.55 | 9.55 | 0.32% | 1,746 |
| Jun 3, 2026 | 9.51 | 9.67 | 9.45 | 9.52 | 9.52 | -0.73% | 12,317 |
| Jun 1, 2026 | 9.59 | 9.59 | 9.38 | 9.59 | 9.59 | -0.05% | 1,358 |
| May 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.00% | 1,231 |
| May 28, 2026 | 9.50 | 9.54 | 9.50 | 9.50 | 9.50 | 2.04% | 8,158 |
| May 27, 2026 | 9.29 | 9.44 | 9.26 | 9.31 | 9.31 | -0.96% | 6,637 |
| May 26, 2026 | 9.65 | 9.65 | 9.36 | 9.40 | 9.40 | -2.99% | 16,250 |
| May 22, 2026 | 9.74 | 9.75 | 9.51 | 9.69 | 9.69 | 0.26% | 7,484 |
| May 21, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.05% | 2,026 |
| May 20, 2026 | 9.63 | 9.63 | 9.57 | 9.57 | 9.57 | -0.26% | 1,867 |
| May 19, 2026 | 9.80 | 9.80 | 9.59 | 9.59 | 9.59 | -4.39% | 1,617 |
| May 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -3.54% | 439 |
| May 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.34% | 407 |
| May 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 3.01% | 285 |
| May 13, 2026 | 10.46 | 10.46 | 9.96 | 9.96 | 9.96 | 0.10% | 2,239 |
| May 12, 2026 | 10.15 | 10.15 | 9.82 | 9.95 | 9.95 | -0.50% | 3,089 |
| May 11, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 2.04% | 3,414 |
| May 8, 2026 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | -0.41% | 2,268 |
| May 7, 2026 | 9.49 | 9.86 | 9.49 | 9.84 | 9.84 | 6.38% | 8,913 |
| May 6, 2026 | 9.33 | 9.43 | 9.20 | 9.25 | 9.25 | -0.22% | 9,589 |
| May 5, 2026 | 8.70 | 9.29 | 8.61 | 9.27 | 9.27 | 8.80% | 28,481 |