BYFC - Broadway Financial Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 20191.25001.26001.18001.26001.26004,600
Feb 27, 20191.23001.23001.23001.23001.2300500
Feb 26, 20191.22001.26001.22001.22001.2200900
Feb 25, 20191.22001.26001.22001.22001.22002,700
Feb 22, 20191.24001.25001.23001.23001.23003,500
Feb 21, 20191.24001.24001.22001.24001.24005,700
Feb 20, 20191.24001.24001.24001.24001.24002,000
Feb 19, 20191.24001.32001.24001.32001.32001,900
Feb 15, 20191.21001.30001.11001.30001.300011,300
Feb 14, 20191.24001.28001.23001.28001.28001,800
Feb 13, 20191.28001.30001.24001.28001.28002,000
Feb 12, 20191.28001.32001.23001.26001.26003,600
Feb 11, 20191.33001.33001.27001.27001.27006,900
Feb 08, 20191.35001.35001.30001.30001.300043,400
Feb 07, 20191.33001.38001.29001.37001.370012,300
Feb 06, 20191.33001.40001.31001.39001.390025,500
Feb 05, 20191.32001.44001.32001.39001.390018,300
Feb 04, 20191.29001.38001.29001.37001.37003,800
Feb 01, 20191.35001.39001.29001.35001.35003,600
Jan 31, 20191.38001.38001.28001.35001.35006,900
Jan 30, 20191.36001.40001.28001.38001.38005,500
Jan 29, 20191.37001.37001.25001.35001.350011,500
Jan 28, 20191.32001.32001.23001.32001.32002,800
Jan 25, 20191.28001.30001.28001.30001.30001,100
Jan 24, 20191.28001.29001.27001.27001.27004,100
Jan 23, 20191.28001.28001.21001.28001.28001,800
Jan 22, 20191.27001.28001.22001.26001.26009,100
Jan 18, 20191.21001.27001.21001.27001.27002,000
Jan 17, 20191.25001.29001.21001.21001.21007,700
Jan 16, 20191.23001.31001.21001.27001.27001,900
Jan 15, 20191.18001.25001.18001.25001.2500900
Jan 14, 20191.17001.25001.16001.25001.25001,100
Jan 11, 20191.16001.23001.16001.23001.23001,000
Jan 10, 20191.15001.19001.15001.19001.1900800
Jan 09, 20191.14001.19001.13001.19001.19001,900
Jan 08, 20191.19001.23001.12001.19001.19002,700
Jan 07, 20191.11001.18001.10001.18001.18002,800
Jan 04, 20191.11001.16001.10001.16001.160018,600
Jan 03, 20191.10001.15001.07001.15001.15005,500
Jan 02, 20191.11001.14001.11001.13001.13003,100
Dec 31, 20181.10001.16001.02001.05001.050062,300
Dec 28, 20181.05001.14001.05001.09001.090035,800
Dec 27, 20181.07001.16000.98001.05001.050022,600
Dec 26, 20181.14001.14000.96001.09001.090051,300
Dec 24, 20181.09001.16000.95000.95000.950012,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...