Broadway Financial Corpor... (BYFC)
6.21
-0.09 (-1.43%)
At close: Apr 11, 2025, 3:32 PM
6.33
1.91%
After-hours: Apr 11, 2025, 04:05 PM EDT
Broadway Financial Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 6.31 | 6.31 | 6.39 | 6.39 | 6.21 | 6.21 | 6.21 | 6.21 | -1.43% | 1,803 |
| Apr 10, 2025 | 6.32 | 6.32 | 6.89 | 6.89 | 6.30 | 6.30 | 6.30 | 6.30 | 3.79% | 9,700 |
| Apr 9, 2025 | 5.89 | 5.89 | 6.07 | 6.07 | 5.89 | 5.89 | 6.07 | 6.07 | 3.58% | 3,151 |
| Apr 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | 5.86 | -1.84% | 1,600 |
| Apr 7, 2025 | 5.76 | 5.76 | 6.20 | 6.20 | 5.71 | 5.71 | 5.97 | 5.97 | 2.93% | 3,900 |
| Apr 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 5.76 | 5.76 | 5.80 | 5.80 | -12.52% | 16,422 |
| Apr 3, 2025 | 6.76 | 6.76 | 6.86 | 6.86 | 6.63 | 6.63 | 6.63 | 6.63 | -1.92% | 1,600 |
| Apr 2, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.76 | 6.76 | 6.76 | 6.76 | -3.57% | 1,300 |
| Apr 1, 2025 | 7.15 | 7.15 | 7.30 | 7.30 | 7.01 | 7.01 | 7.01 | 7.01 | -2.23% | 1,700 |
| Mar 31, 2025 | 7.34 | 7.34 | 7.54 | 7.54 | 7.17 | 7.17 | 7.17 | 7.17 | -3.11% | 6,800 |
| Mar 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.52% | 509 |
| Mar 27, 2025 | 7.56 | 7.56 | 7.67 | 7.67 | 7.40 | 7.40 | 7.67 | 7.67 | 4.78% | 1,200 |
| Mar 26, 2025 | 7.30 | 7.30 | 7.67 | 7.67 | 7.30 | 7.30 | 7.32 | 7.32 | 3.83% | 4,310 |
| Mar 25, 2025 | 7.18 | 7.18 | 7.24 | 7.24 | 7.05 | 7.05 | 7.05 | 7.05 | -2.49% | 1,709 |
| Mar 24, 2025 | 7.14 | 7.14 | 7.58 | 7.58 | 7.14 | 7.14 | 7.23 | 7.23 | -3.73% | 4,135 |
| Mar 21, 2025 | 7.09 | 7.09 | 7.80 | 7.80 | 7.09 | 7.09 | 7.51 | 7.51 | -1.57% | 6,824 |
| Mar 20, 2025 | 7.01 | 7.01 | 7.89 | 7.89 | 7.01 | 7.01 | 7.63 | 7.63 | 5.10% | 22,900 |
| Mar 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 6.90 | 6.90 | 7.26 | 7.26 | 1.40% | 5,500 |
| Mar 18, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.16 | 7.16 | 7.16 | 7.16 | -4.02% | 1,000 |
| Mar 17, 2025 | 7.23 | 7.23 | 7.46 | 7.46 | 7.16 | 7.16 | 7.46 | 7.46 | 3.18% | 1,427 |
| Mar 14, 2025 | 7.05 | 7.05 | 7.23 | 7.23 | 7.01 | 7.01 | 7.23 | 7.23 | -0.69% | 1,800 |
| Mar 13, 2025 | 7.01 | 7.01 | 7.28 | 7.28 | 7.01 | 7.01 | 7.28 | 7.28 | 1.25% | 504 |
| Mar 12, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | 7.19 | -0.14% | 806 |
| Mar 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% | 400 |
| Mar 10, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.51% | 500 |
| Mar 7, 2025 | 7.21 | 7.21 | 7.30 | 7.30 | 7.18 | 7.18 | 7.30 | 7.30 | -1.35% | 931 |
| Mar 6, 2025 | 7.10 | 7.10 | 7.40 | 7.40 | 7.10 | 7.10 | 7.40 | 7.40 | 1.93% | 2,253 |
| Mar 5, 2025 | 7.22 | 7.22 | 7.44 | 7.44 | 7.22 | 7.22 | 7.26 | 7.26 | -1.36% | 2,247 |
| Mar 4, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.67% | 1,245 |
| Mar 3, 2025 | 7.47 | 7.47 | 7.59 | 7.59 | 7.41 | 7.41 | 7.41 | 7.41 | -2.37% | 1,939 |
| Feb 28, 2025 | 7.43 | 7.43 | 7.66 | 7.66 | 7.36 | 7.36 | 7.59 | 7.59 | -0.52% | 2,800 |
| Feb 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 3.67% | 717 |
| Feb 26, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.00% | 0 |
| Feb 25, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.81% | 1,100 |
| Feb 24, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.42 | 7.42 | 7.42 | 7.42 | -1.20% | 1,207 |
| Feb 21, 2025 | 7.55 | 7.55 | 7.70 | 7.70 | 7.51 | 7.51 | 7.51 | 7.51 | -2.72% | 2,700 |
| Feb 20, 2025 | 7.41 | 7.41 | 7.72 | 7.72 | 7.41 | 7.41 | 7.72 | 7.72 | 4.18% | 2,700 |
| Feb 19, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.33% | 400 |
| Feb 18, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.59% | 3,208 |
| Feb 14, 2025 | 7.29 | 7.29 | 7.79 | 7.79 | 7.26 | 7.26 | 7.79 | 7.79 | 5.27% | 3,504 |
| Feb 13, 2025 | 7.29 | 7.29 | 7.51 | 7.51 | 7.26 | 7.26 | 7.40 | 7.40 | 0.54% | 4,128 |
| Feb 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | 7.36 | -3.16% | 2,627 |
| Feb 11, 2025 | 7.53 | 7.53 | 7.81 | 7.81 | 7.51 | 7.51 | 7.60 | 7.60 | -2.81% | 7,846 |
| Feb 10, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.55 | 7.55 | 7.82 | 7.82 | 1.96% | 1,949 |
| Feb 7, 2025 | 7.69 | 7.69 | 8.00 | 8.00 | 7.66 | 7.66 | 7.67 | 7.67 | -1.29% | 5,500 |
| Feb 6, 2025 | 7.73 | 7.73 | 7.77 | 7.77 | 7.73 | 7.73 | 7.77 | 7.77 | -1.27% | 3,743 |
| Feb 5, 2025 | 7.53 | 7.53 | 7.91 | 7.91 | 7.53 | 7.53 | 7.87 | 7.87 | 0.90% | 3,934 |
| Feb 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | 403 |
| Feb 3, 2025 | 7.56 | 7.56 | 7.69 | 7.69 | 7.51 | 7.51 | 7.55 | 7.55 | -2.08% | 3,900 |
| Jan 31, 2025 | 7.99 | 7.99 | 8.00 | 8.00 | 7.67 | 7.67 | 7.71 | 7.71 | 0.13% | 2,344 |