Broadway Financial Corporation (BYFC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,700 |
| 16 Apr 2024 | 4.8000 | 5.0100 | 4.7600 | 5.0000 | 5.0000 | 7,600 |
| 15 Apr 2024 | 5.1700 | 5.1700 | 4.8100 | 4.8200 | 4.8200 | 21,300 |
| 12 Apr 2024 | 5.2700 | 5.2700 | 4.9700 | 5.1200 | 5.1200 | 1,200 |
| 11 Apr 2024 | 5.0100 | 5.1700 | 4.8700 | 5.0100 | 5.0100 | 16,100 |
| 10 Apr 2024 | 5.3600 | 5.3600 | 4.9100 | 5.0800 | 5.0800 | 10,300 |
| 09 Apr 2024 | 5.5500 | 5.6000 | 5.3300 | 5.3300 | 5.3300 | 6,600 |
| 08 Apr 2024 | 5.5300 | 5.8100 | 5.5300 | 5.5500 | 5.5500 | 1,900 |
| 05 Apr 2024 | 5.6000 | 5.7000 | 5.5300 | 5.5300 | 5.5300 | 4,800 |
| 04 Apr 2024 | 5.6800 | 5.6900 | 5.5800 | 5.6800 | 5.6800 | 3,200 |
| 03 Apr 2024 | 5.9400 | 5.9400 | 5.5100 | 5.7500 | 5.7500 | 5,800 |
| 02 Apr 2024 | 5.8100 | 6.0000 | 5.6400 | 5.8900 | 5.8900 | 3,200 |
| 01 Apr 2024 | 5.5100 | 5.8000 | 5.5100 | 5.8000 | 5.8000 | 3,700 |
| 28 Mar 2024 | 5.7400 | 5.8100 | 5.5100 | 5.5100 | 5.5100 | 13,200 |
| 27 Mar 2024 | 5.6100 | 6.0800 | 5.6100 | 5.9900 | 5.9900 | 5,400 |
| 26 Mar 2024 | 5.6500 | 6.0800 | 5.6500 | 5.9500 | 5.9500 | 8,500 |
| 25 Mar 2024 | 5.8200 | 6.1700 | 5.8100 | 5.9000 | 5.9000 | 8,000 |
| 22 Mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1,600 |
| 21 Mar 2024 | 6.1200 | 6.2100 | 5.6100 | 6.0700 | 6.0700 | 23,800 |
| 20 Mar 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 1,100 |
| 19 Mar 2024 | 6.0200 | 6.1000 | 5.8800 | 5.8800 | 5.8800 | 5,500 |
| 18 Mar 2024 | 6.0400 | 6.1300 | 5.6200 | 5.7800 | 5.7800 | 3,200 |
| 15 Mar 2024 | 5.6000 | 5.8800 | 5.6000 | 5.8800 | 5.8800 | 2,400 |
| 14 Mar 2024 | 5.6500 | 5.6500 | 5.6100 | 5.6100 | 5.6100 | 3,100 |
| 13 Mar 2024 | 5.5600 | 5.6500 | 5.5600 | 5.5600 | 5.5600 | 1,200 |
| 12 Mar 2024 | 5.6200 | 5.7200 | 5.5900 | 5.5900 | 5.5900 | 4,900 |
| 11 Mar 2024 | 5.7200 | 5.7200 | 5.6000 | 5.7000 | 5.7000 | 3,000 |
| 08 Mar 2024 | 5.6400 | 5.8500 | 5.6100 | 5.6100 | 5.6100 | 8,100 |
| 07 Mar 2024 | 5.6200 | 5.7500 | 5.6200 | 5.6400 | 5.6400 | 4,800 |
| 06 Mar 2024 | 5.6500 | 5.7000 | 5.6200 | 5.6200 | 5.6200 | 4,000 |
| 05 Mar 2024 | 5.6500 | 5.6800 | 5.6500 | 5.6600 | 5.6600 | 3,500 |
| 04 Mar 2024 | 5.6700 | 5.7000 | 5.6500 | 5.6600 | 5.6600 | 5,700 |
| 01 Mar 2024 | 5.6700 | 5.8000 | 5.6700 | 5.6700 | 5.6700 | 2,800 |
| 29 Feb 2024 | 5.6800 | 5.8400 | 5.6600 | 5.8400 | 5.8400 | 12,200 |
| 28 Feb 2024 | 5.8500 | 5.8500 | 5.6800 | 5.6800 | 5.6800 | 11,000 |
| 27 Feb 2024 | 5.8500 | 5.9000 | 5.8500 | 5.8700 | 5.8700 | 4,200 |
| 26 Feb 2024 | 5.9600 | 6.0500 | 5.8300 | 5.8600 | 5.8600 | 2,900 |
| 23 Feb 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 600 |
| 22 Feb 2024 | 5.9100 | 5.9500 | 5.8500 | 5.8900 | 5.8900 | 9,800 |
| 21 Feb 2024 | 5.9800 | 6.0500 | 5.9200 | 5.9900 | 5.9900 | 7,700 |
| 20 Feb 2024 | 5.9200 | 6.0200 | 5.9200 | 6.0100 | 6.0100 | 3,800 |
| 16 Feb 2024 | 6.0900 | 6.1500 | 5.9100 | 5.9600 | 5.9600 | 16,900 |
| 15 Feb 2024 | 6.1500 | 6.3400 | 6.0800 | 6.2500 | 6.2500 | 5,300 |
| 14 Feb 2024 | 6.1200 | 6.2900 | 6.1200 | 6.2900 | 6.2900 | 1,600 |
| 13 Feb 2024 | 6.0900 | 6.3800 | 6.0800 | 6.3500 | 6.3500 | 1,900 |
| 12 Feb 2024 | 6.0700 | 6.4000 | 6.0700 | 6.2900 | 6.2900 | 3,900 |
| 09 Feb 2024 | 6.0300 | 6.2900 | 6.0300 | 6.2900 | 6.2900 | 6,200 |
| 08 Feb 2024 | 6.1200 | 6.1300 | 6.0500 | 6.0800 | 6.0800 | 1,900 |
| 07 Feb 2024 | 6.0600 | 6.2500 | 6.0000 | 6.2400 | 6.2400 | 3,600 |
| 06 Feb 2024 | 6.1000 | 6.3000 | 6.0200 | 6.2000 | 6.2000 | 2,500 |
| 05 Feb 2024 | 6.2500 | 6.3400 | 6.0200 | 6.2400 | 6.2400 | 2,800 |
| 02 Feb 2024 | 6.2800 | 6.3700 | 6.0400 | 6.2800 | 6.2800 | 3,400 |
| 01 Feb 2024 | 6.1000 | 6.2500 | 6.0300 | 6.2400 | 6.2400 | 4,500 |
| 31 Jan 2024 | 6.0900 | 6.2400 | 6.0800 | 6.1000 | 6.1000 | 3,400 |
| 30 Jan 2024 | 6.3900 | 6.3900 | 6.0900 | 6.2600 | 6.2600 | 2,100 |
| 29 Jan 2024 | 6.0100 | 6.2400 | 6.0100 | 6.2100 | 6.2100 | 3,900 |
| 26 Jan 2024 | 6.3400 | 6.4000 | 6.0000 | 6.3500 | 6.3500 | 12,500 |
| 25 Jan 2024 | 6.2500 | 6.2500 | 6.2100 | 6.2500 | 6.2500 | 6,000 |
| 24 Jan 2024 | 6.1800 | 6.2500 | 6.1600 | 6.2500 | 6.2500 | 6,200 |
| 23 Jan 2024 | 6.2800 | 6.3800 | 6.2300 | 6.2300 | 6.2300 | 34,200 |
| 22 Jan 2024 | 6.2700 | 6.5000 | 6.2700 | 6.3700 | 6.3700 | 4,000 |
| 19 Jan 2024 | 6.3800 | 6.3800 | 6.2700 | 6.2700 | 6.2700 | 1,800 |
| 18 Jan 2024 | 6.1600 | 6.7300 | 6.1600 | 6.4900 | 6.4900 | 1,500 |
| 17 Jan 2024 | 6.1100 | 6.5000 | 6.1100 | 6.1900 | 6.1900 | 6,600 |
| 16 Jan 2024 | 6.2400 | 6.2400 | 6.2000 | 6.2000 | 6.2000 | 1,700 |
| 12 Jan 2024 | 6.3500 | 6.5400 | 6.1600 | 6.2800 | 6.2800 | 2,400 |
| 11 Jan 2024 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | 6.4000 | 1,600 |
| 10 Jan 2024 | 6.8500 | 6.8500 | 6.6000 | 6.6000 | 6.6000 | 1,400 |
| 09 Jan 2024 | 7.0000 | 7.0000 | 6.9700 | 6.9700 | 6.9700 | 1,000 |
| 08 Jan 2024 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | 7.0000 | 1,600 |
| 05 Jan 2024 | 7.0000 | 7.2600 | 7.0000 | 7.0000 | 7.0000 | 9,500 |
| 04 Jan 2024 | 6.4700 | 7.1000 | 6.4700 | 7.0100 | 7.0100 | 4,600 |
| 03 Jan 2024 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 700 |
| 02 Jan 2024 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | 700 |
| 29 Dec 2023 | 6.7000 | 7.0700 | 6.4000 | 6.7900 | 6.7900 | 4,100 |
| 28 Dec 2023 | 6.6300 | 7.0900 | 6.5200 | 7.0900 | 7.0900 | 5,700 |
| 27 Dec 2023 | 6.9300 | 7.0300 | 6.6900 | 6.7900 | 6.7900 | 3,500 |
| 26 Dec 2023 | 6.7700 | 7.1000 | 6.6200 | 7.0900 | 7.0900 | 3,500 |
| 22 Dec 2023 | 7.0600 | 7.0600 | 6.6300 | 7.0000 | 7.0000 | 4,200 |
| 21 Dec 2023 | 6.4100 | 7.0300 | 6.4100 | 7.0300 | 7.0300 | 1,100 |
| 20 Dec 2023 | 6.0000 | 6.8800 | 6.0000 | 6.8800 | 6.8800 | 7,800 |
| 19 Dec 2023 | 6.3400 | 6.7100 | 6.3400 | 6.7100 | 6.7100 | 2,300 |
| 18 Dec 2023 | 6.1200 | 6.6700 | 6.0500 | 6.5700 | 6.5700 | 2,900 |
| 15 Dec 2023 | 6.4700 | 6.8000 | 6.2200 | 6.2500 | 6.2500 | 4,100 |
| 14 Dec 2023 | 7.3900 | 7.3900 | 6.8000 | 7.0900 | 7.0900 | 4,200 |
| 13 Dec 2023 | 6.0100 | 7.4500 | 6.0100 | 6.7900 | 6.7900 | 3,200 |
| 12 Dec 2023 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 1,100 |
| 11 Dec 2023 | 5.6000 | 6.4800 | 5.6000 | 6.2500 | 6.2500 | 3,700 |
| 08 Dec 2023 | 6.2500 | 6.6300 | 6.1800 | 6.2200 | 6.2200 | 8,500 |
| 07 Dec 2023 | 6.2300 | 6.4500 | 6.2300 | 6.3000 | 6.3000 | 2,700 |
| 06 Dec 2023 | 6.2800 | 6.5300 | 6.1800 | 6.2000 | 6.2000 | 5,100 |
| 05 Dec 2023 | 7.1300 | 7.2000 | 6.4800 | 6.4800 | 6.4800 | 9,300 |
| 04 Dec 2023 | 7.2800 | 7.6200 | 7.2800 | 7.5000 | 7.5000 | 5,900 |
| 01 Dec 2023 | 7.5900 | 7.5900 | 7.2800 | 7.4900 | 7.4900 | 3,200 |
| 30 Nov 2023 | 7.2000 | 7.6200 | 7.2000 | 7.5500 | 7.5500 | 4,600 |
| 29 Nov 2023 | 7.6900 | 7.7300 | 7.2000 | 7.2000 | 7.2000 | 18,400 |
| 28 Nov 2023 | 7.6400 | 7.6900 | 7.5200 | 7.6800 | 7.6800 | 5,600 |
| 27 Nov 2023 | 7.6500 | 7.6700 | 7.5300 | 7.5300 | 7.5300 | 7,200 |
| 24 Nov 2023 | 7.6800 | 7.6800 | 7.5000 | 7.5600 | 7.5600 | 6,300 |
| 22 Nov 2023 | 7.6600 | 7.6700 | 7.4000 | 7.5400 | 7.5400 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.