Broadway Financial Corporation (BYFC) NASDAQ
7.30
+0.04(+0.55%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.30
+0.04(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.31 | 7.3 | 7.3 | 7.31 | 7.3 | 5,290 |
| April 01, 2026 | 7.26 | 7.39 | 7.39 | 7.64 | 7.26 | 5 |
| March 31, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2,958 |
| March 30, 2026 | 7.12 | 7.45 | 7.45 | 7.46 | 7.12 | 1,213 |
| March 27, 2026 | 7.5 | 7.26 | 7.26 | 7.5 | 7.26 | 4,806 |
| March 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 95 |
| March 25, 2026 | 7.56 | 7.6 | 7.6 | 7.65 | 7.56 | 10,277 |
| March 24, 2026 | 7.66 | 7.8 | 7.8 | 7.8 | 7.65 | 4,433 |
| March 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 878 |
| March 20, 2026 | 7.78 | 7.66 | 7.66 | 7.78 | 7.66 | 5,920 |
| March 19, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.67 | 480 |
| March 18, 2026 | 7.72 | 7.68 | 7.68 | 7.72 | 7.67 | 2,936 |
| March 17, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 915 |
| March 16, 2026 | 7.8 | 7.88 | 7.88 | 7.9 | 7.79 | 36 |
| March 13, 2026 | 7.82 | 7.9 | 7.9 | 7.9 | 7.78 | 2,151 |
| March 12, 2026 | 7.89 | 7.82 | 7.82 | 7.89 | 7.82 | 2,198 |
| March 11, 2026 | 7.75 | 7.75 | 7.75 | 7.9 | 7.75 | 646 |
| March 10, 2026 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 515 |
| March 09, 2026 | 7.79 | 7.79 | 7.79 | 7.9 | 7.79 | 1,187 |
| March 06, 2026 | 7.9 | 7.88 | 7.88 | 7.9 | 7.88 | 512 |
| March 05, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 413 |
| March 04, 2026 | 7.9 | 7.9 | 7.9 | 8.03 | 7.9 | 4 |
| March 03, 2026 | 7.91 | 7.96 | 7.96 | 8.01 | 7.91 | 4 |
| March 02, 2026 | 7.89 | 7.85 | 7.85 | 7.9 | 7.85 | 3,231 |
| February 27, 2026 | 7.66 | 7.75 | 7.75 | 7.75 | 7.66 | 900 |
| February 26, 2026 | 8 | 7.88 | 7.88 | 8.04 | 7.88 | 11,932 |
| February 25, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8 | 1,243 |
| February 24, 2026 | 8 | 8 | 8 | 8 | 8 | 500 |
| February 23, 2026 | 8.01 | 8.04 | 8.04 | 8.04 | 8 | 2,314 |
| February 20, 2026 | 8.1 | 8.1 | 0 | 8.26 | 8.1 | 3,100 |
| February 19, 2026 | 8.27 | 8.1 | 0 | 8.27 | 8.1 | 1,500 |
| February 18, 2026 | 8.3 | 8.26 | 0 | 8.3 | 8.16 | 1,542 |
| February 17, 2026 | 8.18 | 8.1 | 0 | 8.18 | 8.1 | 2,415 |
| February 13, 2026 | 8.2 | 8.26 | 0 | 8.26 | 8.2 | 1,400 |
| February 12, 2026 | 8.24 | 8.24 | 0 | 8.24 | 8.24 | 1,343 |
| February 11, 2026 | 8.24 | 8.01 | 0 | 8.24 | 8.01 | 1,042 |
| February 10, 2026 | 8.04 | 8.01 | 0 | 8.25 | 8.01 | 1,000 |
| February 09, 2026 | 8.1 | 8 | 0 | 8.2 | 8 | 3,319 |
| February 06, 2026 | 8.41 | 8.26 | 0 | 8.41 | 8.26 | 4,312 |
| February 05, 2026 | 8.27 | 8.27 | 0 | 8.37 | 8.27 | 7,736 |
| February 04, 2026 | 8.37 | 8.37 | 0 | 8.41 | 8.37 | 4,212 |
| February 03, 2026 | 8.39 | 8.39 | 0 | 8.39 | 8.39 | 12 |
| February 02, 2026 | 8.18 | 8.39 | 0 | 8.39 | 8.18 | 2,200 |
| January 30, 2026 | 8.39 | 8.18 | 0 | 8.39 | 8.18 | 2,100 |
| January 29, 2026 | 8.22 | 8.23 | 0 | 8.23 | 8.18 | 1,228 |
| January 28, 2026 | 8.24 | 8.24 | 0 | 8.24 | 8.24 | 628 |
| January 27, 2026 | 8.59 | 8.44 | 0 | 8.59 | 8.44 | 900 |
| January 26, 2026 | 8.39 | 8.39 | 0 | 8.39 | 8.39 | 839 |
| January 23, 2026 | 8.33 | 8.34 | 0 | 8.34 | 8.31 | 1,920 |
| January 22, 2026 | 8.47 | 8.42 | 0 | 8.47 | 8.4 | 4,000 |
| January 21, 2026 | 8.03 | 8.29 | 0 | 8.79 | 8.03 | 9,800 |
| January 20, 2026 | 8.04 | 8.2 | 0 | 8.26 | 8.04 | 6,773 |
| January 16, 2026 | 8.27 | 8.17 | 0 | 8.52 | 8.12 | 7,623 |
| January 15, 2026 | 8.55 | 8.4 | 0 | 8.55 | 8.4 | 4,846 |
| January 14, 2026 | 8.41 | 8.54 | 0 | 8.81 | 8.41 | 15,200 |
| January 13, 2026 | 8.44 | 8.63 | 0 | 8.63 | 8.39 | 6,023 |
| January 12, 2026 | 7.97 | 8.41 | 0 | 8.41 | 7.97 | 5,814 |
| January 09, 2026 | 7.8 | 8.1 | 0 | 8.24 | 7.8 | 4,827 |
| January 08, 2026 | 7.77 | 8.15 | 0 | 8.4 | 7.69 | 11,244 |
| January 07, 2026 | 7.67 | 7.67 | 0 | 7.67 | 7.67 | 63 |