Broadway Financial Corpor... (BYFC)
7.36
-0.05 (-0.67%)
At close: Mar 04, 2025, 3:59 PM
7.36
0.00%
After-hours: Mar 04, 2025, 04:00 PM EST
BYFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.47 | 7.60 | 7.40 | 7.60 | 0.01 | 0.13% | 1,806 |
| Feb 28, 2025 | 7.43 | 7.66 | 7.36 | 7.59 | -0.04 | -0.52% | 2,800 |
| Feb 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 0.27 | 3.67% | 717 |
| Feb 26, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | -0.06 | -0.81% | 1,100 |
| Feb 24, 2025 | 7.68 | 7.68 | 7.42 | 7.42 | -0.09 | -1.20% | 1,207 |
| Feb 21, 2025 | 7.55 | 7.70 | 7.51 | 7.51 | -0.21 | -2.72% | 2,700 |
| Feb 20, 2025 | 7.41 | 7.72 | 7.41 | 7.72 | 0.31 | 4.18% | 2,700 |
| Feb 19, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | -0.10 | -1.33% | 400 |
| Feb 18, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | -0.28 | -3.59% | 3,208 |
| Feb 14, 2025 | 7.29 | 7.79 | 7.26 | 7.79 | 0.39 | 5.27% | 3,504 |
| Feb 13, 2025 | 7.29 | 7.51 | 7.26 | 7.40 | 0.04 | 0.54% | 4,128 |
| Feb 12, 2025 | 7.40 | 7.40 | 7.36 | 7.36 | -0.24 | -3.16% | 2,627 |
| Feb 11, 2025 | 7.53 | 7.81 | 7.51 | 7.60 | -0.22 | -2.81% | 7,846 |
| Feb 10, 2025 | 7.99 | 7.99 | 7.55 | 7.82 | 0.15 | 1.96% | 1,949 |
| Feb 7, 2025 | 7.69 | 8.00 | 7.66 | 7.67 | -0.10 | -1.29% | 5,500 |
| Feb 6, 2025 | 7.73 | 7.77 | 7.73 | 7.77 | -0.10 | -1.27% | 3,743 |
| Feb 5, 2025 | 7.53 | 7.91 | 7.53 | 7.87 | 0.07 | 0.90% | 3,934 |
| Feb 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 0.25 | 3.31% | 403 |
| Feb 3, 2025 | 7.56 | 7.69 | 7.51 | 7.55 | -0.16 | -2.08% | 3,900 |
| Jan 31, 2025 | 7.99 | 8.00 | 7.67 | 7.71 | 0.01 | 0.13% | 2,344 |
| Jan 30, 2025 | 7.86 | 7.86 | 7.66 | 7.70 | -0.14 | -1.79% | 2,828 |
| Jan 29, 2025 | 7.81 | 7.94 | 7.70 | 7.84 | -0.02 | -0.25% | 4,507 |
| Jan 28, 2025 | 7.85 | 8.00 | 7.85 | 7.86 | -0.43 | -5.19% | 4,000 |
| Jan 27, 2025 | 7.90 | 8.35 | 7.90 | 8.29 | 0.31 | 3.88% | 1,800 |
| Jan 24, 2025 | 7.97 | 7.98 | 7.86 | 7.98 | 0.11 | 1.40% | 1,843 |
| Jan 23, 2025 | 7.86 | 8.08 | 7.86 | 7.87 | 0.00 | 0.00% | 8,101 |
| Jan 22, 2025 | 8.05 | 8.10 | 7.85 | 7.87 | -0.32 | -3.91% | 8,127 |
| Jan 21, 2025 | 8.15 | 8.19 | 7.95 | 8.19 | 0.23 | 2.89% | 4,100 |
| Jan 17, 2025 | 8.13 | 9.07 | 7.51 | 7.96 | -0.97 | -10.86% | 9,800 |
| Jan 16, 2025 | 9.45 | 9.46 | 8.93 | 8.93 | 0.11 | 1.25% | 28,800 |
| Jan 15, 2025 | 8.08 | 9.37 | 8.08 | 8.82 | 0.80 | 9.98% | 26,972 |
| Jan 14, 2025 | 7.41 | 8.24 | 7.41 | 8.02 | 0.40 | 5.25% | 9,240 |
| Jan 13, 2025 | 7.30 | 7.62 | 7.30 | 7.62 | 0.12 | 1.60% | 1,045 |
| Jan 10, 2025 | 7.26 | 7.50 | 7.26 | 7.50 | -0.27 | -3.47% | 3,105 |
| Jan 8, 2025 | 7.16 | 7.80 | 6.99 | 7.77 | 0.44 | 6.00% | 4,129 |
| Jan 7, 2025 | 7.09 | 7.49 | 7.00 | 7.33 | -0.02 | -0.27% | 10,900 |
| Jan 6, 2025 | 6.89 | 7.91 | 6.89 | 7.35 | 0.16 | 2.23% | 9,600 |
| Jan 3, 2025 | 6.73 | 7.26 | 6.73 | 7.19 | 0.36 | 5.27% | 8,405 |
| Jan 2, 2025 | 6.82 | 6.83 | 6.76 | 6.83 | -0.02 | -0.29% | 2,200 |
| Dec 31, 2024 | 6.86 | 6.95 | 6.85 | 6.85 | -0.05 | -0.72% | 3,800 |
| Dec 30, 2024 | 6.86 | 7.03 | 6.86 | 6.90 | -0.02 | -0.29% | 7,543 |
| Dec 27, 2024 | 7.00 | 7.10 | 6.91 | 6.92 | -0.04 | -0.57% | 3,800 |
| Dec 26, 2024 | 7.03 | 7.42 | 6.81 | 6.96 | -0.05 | -0.71% | 12,106 |
| Dec 24, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | -0.06 | -0.85% | 515 |
| Dec 20, 2024 | 6.73 | 7.23 | 6.73 | 7.07 | 0.09 | 1.29% | 5,418 |
| Dec 19, 2024 | 6.81 | 6.98 | 6.81 | 6.98 | 0.17 | 2.50% | 1,328 |
| Dec 18, 2024 | 7.08 | 7.16 | 6.81 | 6.81 | -0.24 | -3.40% | 20,817 |
| Dec 17, 2024 | 7.07 | 7.07 | 7.01 | 7.05 | 0.02 | 0.28% | 1,300 |