BYFC - Broadway Financial Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20192.02002.00001.91001.91501.91502,723
Jul 22, 20191.93002.00001.86002.00002.000028,000
Jul 19, 20191.90001.90001.85001.90001.900042,400
Jul 18, 20191.97001.98001.85001.90001.900019,500
Jul 17, 20191.86001.95001.86001.95001.950011,400
Jul 16, 20192.00002.00001.88001.95001.950014,500
Jul 15, 20191.82002.00001.82001.99001.990022,300
Jul 12, 20191.75001.85001.63001.80001.800019,000
Jul 11, 20191.74001.75001.65001.75001.750016,200
Jul 10, 20191.66001.75001.65001.74001.740011,700
Jul 09, 20191.62001.63001.60001.63001.63001,500
Jul 08, 20191.56001.62001.56001.62001.62009,300
Jul 05, 20191.61001.61001.55001.55001.55001,700
Jul 03, 20191.56001.62001.56001.61001.61009,400
Jul 02, 20191.46001.63001.40001.55001.550036,800
Jul 01, 20191.42001.49001.42001.42001.4200137,400
Jun 28, 20191.48001.49001.41001.42001.4200549,300
Jun 27, 20191.48001.48001.40001.47001.4700226,700
Jun 26, 20191.42001.50001.42001.47001.47002,155,000
Jun 25, 20191.39001.42001.39001.39001.390010,100
Jun 24, 20191.37001.39001.37001.38001.38001,400
Jun 21, 20191.23001.40001.23001.31001.31003,500
Jun 20, 20191.39001.40001.32001.39001.390010,500
Jun 19, 20191.39001.40001.32001.32001.320025,600
Jun 18, 20191.39001.40001.39001.40001.40003,000
Jun 17, 20191.39001.39001.33001.33001.33001,900
Jun 14, 20191.39001.39001.36001.39001.3900500
Jun 13, 20191.40001.40001.32001.40001.4000500
Jun 12, 20191.40001.40001.31001.40001.40001,500
Jun 11, 20191.40001.40001.40001.40001.4000100
Jun 10, 20191.39001.40001.39001.40001.40001,600
Jun 07, 20191.36001.36001.35001.35001.35008,300
Jun 06, 20191.35001.40001.35001.40001.4000400
Jun 05, 20191.40001.40001.40001.40001.4000400
Jun 04, 20191.40001.40001.39001.40001.4000900
Jun 03, 20191.39001.40001.34001.40001.400074,500
May 31, 20191.38001.40001.33001.40001.40001,700
May 30, 20191.38001.38001.37001.38001.3800700
May 29, 20191.38001.38001.33001.38001.38005,400
May 28, 20191.38001.38001.33001.38001.38001,200
May 24, 20191.40001.40001.31001.31001.31001,300
May 23, 20191.38001.40001.30001.40001.40002,000
May 22, 20191.39001.39001.39001.39001.3900400
May 21, 20191.38001.39001.35001.39001.39001,900
May 20, 20191.26001.39001.26001.39001.39002,500
May 17, 20191.36001.39001.36001.39001.39004,800
May 16, 20191.39001.39001.35001.39001.3900900
May 15, 20191.35001.38001.35001.38001.380025,800
May 14, 20191.34001.39001.29001.35001.350049,900
May 13, 20191.33001.33001.33001.33001.33003,800
May 10, 20191.32001.34001.27001.34001.34008,200
May 09, 20191.28001.32001.27001.32001.32009,900
May 08, 20191.30001.30001.24001.28001.28006,900
May 07, 20191.24001.24001.24001.24001.240021,000
May 06, 20191.23001.25001.22001.23001.23006,900
May 03, 20191.25001.25001.21001.22001.22002,800
May 02, 20191.21001.26001.17001.25001.25007,300
May 01, 20191.27001.27001.16001.21001.210043,400
Apr 30, 20191.27001.27001.27001.27001.27009,800
Apr 29, 20191.27001.28001.27001.27001.27001,400
Apr 26, 20191.27001.28001.27001.28001.28006,500
Apr 25, 20191.27001.29001.27001.28001.28001,300
Apr 24, 20191.27001.27001.27001.27001.2700400
Apr 23, 20191.30001.30001.30001.30001.3000400
Apr 22, 20191.33001.33001.27001.31001.31001,600
Apr 18, 20191.25001.27001.21001.27001.270011,900
Apr 17, 20191.30001.35001.13001.32001.32007,900
Apr 16, 20191.33001.35001.28001.34001.34004,400
Apr 15, 20191.33001.35001.28001.35001.35005,900
Apr 12, 20191.33001.36001.32001.36001.36003,300
Apr 11, 20191.36001.36001.36001.36001.3600100
Apr 10, 20191.33001.36001.31001.36001.36001,300
Apr 09, 20191.36001.36001.36001.36001.3600100
Apr 08, 20191.31001.36001.30001.36001.36002,900
Apr 05, 20191.33001.35001.31001.34001.34001,500
Apr 04, 20191.37001.37001.31001.31001.31006,700
Apr 03, 20191.35001.39001.28001.36001.36005,400
Apr 02, 20191.40001.40001.33001.33001.330017,400
Apr 01, 20191.42001.42001.40001.40001.4000700
Mar 29, 20191.38001.40001.30001.40001.400013,900
Mar 28, 20191.45001.50001.29001.32001.320041,500
Mar 27, 20191.44001.63001.43001.50001.5000129,600
Mar 26, 20191.50001.50001.45001.49001.49002,100
Mar 25, 20191.45001.47001.39001.47001.47003,500
Mar 22, 20191.48001.49001.39001.39001.39002,900
Mar 21, 20191.43001.50001.41001.45001.45001,600
Mar 20, 20191.45001.50001.43001.50001.50007,600
Mar 19, 20191.50001.50001.43001.49001.49003,500
Mar 18, 20191.46001.50001.41001.50001.50003,600
Mar 15, 20191.49001.49001.35001.48001.48003,100
Mar 14, 20191.35001.50001.31001.50001.50007,300
Mar 13, 20191.35001.41001.30001.41001.410010,700
Mar 12, 20191.38001.43001.33001.41001.41003,600
Mar 11, 20191.40001.48001.26001.43001.430020,400
Mar 08, 20191.44001.46001.22001.45001.450032,800
Mar 07, 20191.45001.67001.32001.46001.4600275,500
Mar 06, 20191.25001.36001.23001.35001.350063,800
Mar 05, 20191.24001.24001.24001.24001.2400900
Mar 04, 20191.26001.26001.22001.22001.22001,600
Mar 01, 20191.26001.26001.22001.26001.26002,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...