Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
7.51
+0.10 (1.35%)
Feb 21, 2025, 4:00 PM EST - Market closed
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.55 | 7.70 | 7.51 | 7.51 | 7.51 | -2.72% | 2,660 |
| Feb 20, 2025 | 7.41 | 7.72 | 7.41 | 7.72 | 7.72 | 4.18% | 2,655 |
| Feb 19, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.33% | 373 |
| Feb 18, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.59% | 3,208 |
| Feb 14, 2025 | 7.29 | 7.79 | 7.26 | 7.79 | 7.79 | 5.27% | 3,504 |
| Feb 13, 2025 | 7.29 | 7.51 | 7.26 | 7.40 | 7.40 | 0.54% | 4,128 |
| Feb 12, 2025 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | -3.16% | 2,627 |
| Feb 11, 2025 | 7.53 | 7.81 | 7.51 | 7.60 | 7.60 | -2.81% | 7,846 |
| Feb 10, 2025 | 7.99 | 7.99 | 7.55 | 7.82 | 7.82 | 1.96% | 1,949 |
| Feb 7, 2025 | 7.69 | 8.00 | 7.66 | 7.67 | 7.67 | -1.29% | 5,469 |
| Feb 6, 2025 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | -1.27% | 3,743 |
| Feb 5, 2025 | 7.53 | 7.91 | 7.53 | 7.87 | 7.87 | 0.90% | 3,934 |
| Feb 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | 403 |
| Feb 3, 2025 | 7.56 | 7.69 | 7.51 | 7.55 | 7.55 | -2.08% | 3,900 |
| Jan 31, 2025 | 7.99 | 8.00 | 7.67 | 7.71 | 7.71 | 0.13% | 2,344 |
| Jan 30, 2025 | 7.86 | 7.86 | 7.66 | 7.70 | 7.70 | -1.75% | 2,828 |
| Jan 29, 2025 | 7.81 | 7.94 | 7.70 | 7.84 | 7.84 | -0.31% | 4,507 |
| Jan 28, 2025 | 7.85 | 8.00 | 7.85 | 7.86 | 7.86 | -5.19% | 4,000 |
| Jan 27, 2025 | 7.90 | 8.35 | 7.90 | 8.29 | 8.29 | 3.90% | 1,789 |
| Jan 24, 2025 | 7.97 | 7.98 | 7.86 | 7.98 | 7.98 | 1.40% | 1,843 |
| Jan 23, 2025 | 7.86 | 8.08 | 7.86 | 7.87 | 7.87 | - | 8,101 |
| Jan 22, 2025 | 8.05 | 8.10 | 7.85 | 7.87 | 7.87 | -3.91% | 8,127 |
| Jan 21, 2025 | 8.15 | 8.19 | 7.95 | 8.19 | 8.19 | 2.88% | 4,096 |
| Jan 17, 2025 | 8.13 | 9.07 | 7.51 | 7.96 | 7.96 | -10.85% | 9,768 |
| Jan 16, 2025 | 9.45 | 9.46 | 8.93 | 8.93 | 8.93 | 1.30% | 28,778 |
| Jan 15, 2025 | 8.08 | 9.37 | 8.08 | 8.82 | 8.82 | 9.91% | 26,972 |
| Jan 14, 2025 | 7.41 | 8.24 | 7.41 | 8.02 | 8.02 | 5.21% | 9,240 |
| Jan 13, 2025 | 7.30 | 7.62 | 7.30 | 7.62 | 7.62 | 1.64% | 1,045 |
| Jan 10, 2025 | 7.26 | 7.50 | 7.26 | 7.50 | 7.50 | -3.47% | 3,105 |
| Jan 8, 2025 | 7.16 | 7.80 | 6.99 | 7.77 | 7.77 | 6.00% | 4,129 |
| Jan 7, 2025 | 7.09 | 7.49 | 7.00 | 7.33 | 7.33 | -0.34% | 10,874 |
| Jan 6, 2025 | 6.89 | 7.91 | 6.89 | 7.36 | 7.36 | 2.29% | 9,599 |
| Jan 3, 2025 | 6.73 | 7.26 | 6.73 | 7.19 | 7.19 | 5.33% | 8,405 |
| Jan 2, 2025 | 6.82 | 6.83 | 6.76 | 6.83 | 6.83 | -0.35% | 2,180 |
| Dec 31, 2024 | 6.86 | 6.95 | 6.85 | 6.85 | 6.85 | -0.74% | 3,757 |
| Dec 30, 2024 | 6.86 | 7.03 | 6.86 | 6.90 | 6.90 | -0.30% | 7,543 |
| Dec 27, 2024 | 7.00 | 7.10 | 6.91 | 6.92 | 6.92 | -0.55% | 3,771 |
| Dec 26, 2024 | 7.03 | 7.42 | 6.81 | 6.96 | 6.96 | -0.66% | 12,106 |
| Dec 24, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 152 |
| Dec 23, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.91% | 515 |
| Dec 20, 2024 | 6.73 | 7.23 | 6.73 | 7.07 | 7.07 | 1.29% | 5,418 |
| Dec 19, 2024 | 6.81 | 6.98 | 6.81 | 6.98 | 6.98 | 2.50% | 1,328 |
| Dec 18, 2024 | 7.08 | 7.16 | 6.81 | 6.81 | 6.81 | -3.40% | 20,817 |
| Dec 17, 2024 | 7.07 | 7.07 | 7.01 | 7.05 | 7.05 | 0.23% | 1,274 |
| Dec 16, 2024 | 7.20 | 7.22 | 7.03 | 7.03 | 7.03 | -2.58% | 1,076 |
| Dec 13, 2024 | 7.20 | 7.24 | 7.01 | 7.22 | 7.22 | 2.70% | 6,975 |
| Dec 12, 2024 | 7.19 | 7.19 | 7.03 | 7.03 | 7.03 | -0.57% | 936 |
| Dec 11, 2024 | 7.18 | 7.26 | 7.04 | 7.07 | 7.07 | 0.86% | 4,930 |
| Dec 10, 2024 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | -2.09% | 1,663 |
| Dec 9, 2024 | 7.19 | 7.19 | 7.02 | 7.16 | 7.16 | 2.14% | 1,016 |
| Dec 6, 2024 | 7.01 | 7.16 | 7.01 | 7.01 | 7.01 | - | 4,947 |
| Dec 5, 2024 | 7.18 | 7.18 | 7.01 | 7.01 | 7.01 | -1.41% | 1,801 |
| Dec 4, 2024 | 7.05 | 7.23 | 7.05 | 7.11 | 7.11 | 0.49% | 5,487 |
| Dec 3, 2024 | 7.02 | 7.08 | 7.01 | 7.08 | 7.08 | 0.21% | 1,454 |
| Dec 2, 2024 | 7.01 | 7.26 | 7.01 | 7.06 | 7.06 | 0.28% | 851 |
| Nov 29, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.03% | 345 |
| Nov 27, 2024 | 7.03 | 7.20 | 6.89 | 6.90 | 6.90 | - | 16,885 |
| Nov 26, 2024 | 7.12 | 7.32 | 6.76 | 6.90 | 6.90 | -4.30% | 50,494 |
| Nov 25, 2024 | 7.18 | 7.50 | 7.18 | 7.21 | 7.21 | 2.71% | 12,448 |
| Nov 22, 2024 | 6.83 | 7.42 | 6.83 | 7.02 | 7.02 | -0.99% | 11,578 |
| Nov 21, 2024 | 6.88 | 7.09 | 6.85 | 7.09 | 7.09 | 3.35% | 4,203 |
| Nov 20, 2024 | 7.07 | 7.08 | 6.86 | 6.86 | 6.86 | -1.58% | 6,229 |
| Nov 19, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 536 |
| Nov 18, 2024 | 6.88 | 7.10 | 6.88 | 6.97 | 6.97 | -3.19% | 8,926 |
| Nov 15, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 309 |
| Nov 14, 2024 | 7.44 | 7.44 | 7.20 | 7.20 | 7.20 | -3.23% | 684 |
| Nov 13, 2024 | 7.40 | 7.55 | 7.20 | 7.44 | 7.44 | 0.54% | 3,216 |
| Nov 12, 2024 | 7.06 | 7.59 | 7.06 | 7.40 | 7.40 | 2.49% | 12,196 |
| Nov 11, 2024 | 7.00 | 7.32 | 6.82 | 7.22 | 7.22 | 4.79% | 9,125 |
| Nov 8, 2024 | 7.00 | 7.00 | 6.75 | 6.89 | 6.89 | 2.84% | 1,428 |
| Nov 7, 2024 | 6.77 | 6.87 | 6.65 | 6.70 | 6.70 | -2.76% | 2,030 |
| Nov 6, 2024 | 6.66 | 7.00 | 6.60 | 6.89 | 6.89 | 5.67% | 7,930 |
| Nov 5, 2024 | 6.71 | 6.98 | 6.52 | 6.52 | 6.52 | -4.96% | 11,171 |
| Nov 4, 2024 | 6.97 | 7.20 | 6.69 | 6.86 | 6.86 | -1.58% | 14,918 |
| Nov 1, 2024 | 6.69 | 6.97 | 6.69 | 6.97 | 6.97 | 1.01% | 2,078 |
| Oct 31, 2024 | 7.31 | 7.31 | 6.90 | 6.90 | 6.90 | -2.13% | 15,889 |
| Oct 30, 2024 | 6.80 | 7.05 | 6.64 | 7.05 | 7.05 | 5.70% | 8,235 |
| Oct 29, 2024 | 6.76 | 6.80 | 6.54 | 6.67 | 6.67 | 0.91% | 1,781 |
| Oct 28, 2024 | 6.42 | 6.61 | 6.42 | 6.61 | 6.61 | 0.30% | 1,101 |
| Oct 25, 2024 | 6.48 | 6.80 | 6.46 | 6.59 | 6.59 | -0.15% | 17,879 |
| Oct 24, 2024 | 6.80 | 6.91 | 6.31 | 6.60 | 6.60 | -1.79% | 19,346 |
| Oct 23, 2024 | 6.90 | 6.90 | 6.72 | 6.72 | 6.72 | - | 7,222 |
| Oct 22, 2024 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -5.35% | 7,369 |
| Oct 21, 2024 | 7.25 | 7.30 | 6.73 | 7.10 | 7.10 | -1.05% | 8,775 |
| Oct 18, 2024 | 7.65 | 7.65 | 7.18 | 7.18 | 7.18 | -1.94% | 6,192 |
| Oct 17, 2024 | 7.51 | 7.60 | 7.32 | 7.32 | 7.32 | -4.35% | 8,812 |
| Oct 16, 2024 | 6.27 | 7.99 | 6.27 | 7.65 | 7.65 | 22.20% | 41,981 |
| Oct 15, 2024 | 6.17 | 6.49 | 6.17 | 6.26 | 6.26 | 3.30% | 2,695 |
| Oct 14, 2024 | 6.76 | 6.76 | 6.06 | 6.06 | 6.06 | -8.04% | 13,067 |
| Oct 11, 2024 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | 1.38% | 1,152 |
| Oct 10, 2024 | 6.20 | 6.54 | 6.18 | 6.50 | 6.50 | 4.33% | 4,548 |
| Oct 9, 2024 | 6.30 | 6.40 | 6.10 | 6.23 | 6.23 | 2.81% | 27,120 |
| Oct 8, 2024 | 6.20 | 6.50 | 6.06 | 6.06 | 6.06 | -0.82% | 7,614 |
| Oct 7, 2024 | 6.44 | 6.44 | 6.11 | 6.11 | 6.11 | -3.78% | 5,821 |
| Oct 4, 2024 | 6.32 | 6.42 | 6.19 | 6.35 | 6.35 | 1.28% | 2,507 |
| Oct 3, 2024 | 6.74 | 6.90 | 6.27 | 6.27 | 6.27 | -0.63% | 12,110 |
| Oct 2, 2024 | 6.23 | 6.69 | 6.23 | 6.31 | 6.31 | -0.47% | 8,324 |
| Oct 1, 2024 | 6.58 | 6.58 | 6.06 | 6.34 | 6.34 | -1.55% | 7,902 |
| Sep 30, 2024 | 6.14 | 6.44 | 6.14 | 6.44 | 6.44 | 4.72% | 4,299 |
| Sep 27, 2024 | 6.10 | 6.40 | 6.01 | 6.15 | 6.15 | 0.49% | 11,919 |