Broadway Financial Corporation - Class A Common Stock (BYFC)

12.31
+0.26 (2.16%)
NASDAQ· Last Trade: Aug 29th, 1:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Broadway Financial Corporation - Class A Common Stock (BYFC)

DateOpenHighLowCloseVolumeAdjusted Close
8/28/202612.1012.3112.1012.314,75312.31
8/27/202611.8712.0511.8712.056,01412.05
8/26/202612.0512.1012.0512.051,20612.05
8/25/202612.0012.0511.7911.884,65011.88
8/24/202611.8711.9111.8711.9180911.91
8/21/202611.9311.9311.9111.912,50211.91
8/19/202611.600.0011.6011.6042111.60
8/18/202611.6011.7911.6011.601,56511.60
8/17/202611.7011.7211.5511.561,65811.56
8/14/202612.3112.3111.6611.911,26711.91
8/13/202611.8411.8411.8411.8454311.84
8/12/202611.5111.5111.2611.302,26711.30
8/10/202611.130.0011.2511.2548811.25
8/07/202611.0711.1610.9011.132,71911.13
8/06/202610.5110.6310.5110.631,70310.63
8/05/202610.8810.8810.4010.621,51310.62
8/04/202610.5410.9910.4310.7810,34710.78
8/03/202610.2410.7510.2410.4811,42210.48
7/31/202610.1010.2010.1010.117,34810.11
7/30/202610.0310.1210.0110.106,22310.10
7/29/202610.1010.1010.0110.044,77310.04
7/28/202610.1010.2010.0110.1624,77610.16
7/27/202610.1010.1910.0610.1114,42010.11
7/24/202610.1010.3910.1010.2318,47110.23
7/23/202610.1010.1010.0110.0210,27010.02
7/22/20269.4910.299.4910.1062,80910.10
7/21/20269.319.559.319.494,4109.49
7/20/20269.529.529.529.521,6039.52
7/17/20269.889.889.569.612,3849.61
7/16/20269.9210.009.759.751,9139.75
7/15/202610.0010.0010.0010.001,07210.00
7/14/20269.989.989.759.759829.75
7/13/20269.7610.039.759.752,2669.75
7/10/20269.9510.009.7510.004,63010.00
7/09/20269.759.959.599.753,5109.75
7/08/20269.609.609.609.602699.60
7/07/20269.649.739.649.711,8319.71
7/06/20269.669.669.599.661,2399.66
7/02/20269.739.739.739.733269.73
7/01/20269.629.739.629.731,3519.73
6/30/20269.669.669.669.661,2549.66
6/29/202610.2510.2510.0710.071,26310.07
6/26/20269.8010.389.7210.385,67910.38
6/25/20269.589.589.589.583949.58
6/24/20269.5110.359.369.5411,0019.54
6/23/20269.619.869.589.588,2369.58
6/22/20269.709.709.309.5845,6559.58
6/18/20269.9310.009.769.903,4879.90
6/17/20269.959.959.739.732,8249.73
6/16/20269.9410.049.8110.042,75410.04
6/15/20269.949.949.759.752,6909.75
6/12/20269.6210.039.5910.032,72010.03
6/11/202610.1810.1810.0510.051,87110.05
6/10/20269.8210.109.6910.101,86610.10
6/09/20269.619.989.619.851,7269.85
6/08/20269.599.979.599.971,4629.97
6/05/20269.679.689.659.685,7019.68
6/04/20269.679.679.559.551,7479.55
6/03/20269.519.679.459.5212,3179.52
6/01/20269.600.009.609.594559.59
5/29/20260.009.609.609.601,2319.60