Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Broadway Financial Corporation (BYFC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0300-0.0300 (-2.83%)
At close: 04:00PM EDT
1.0700 +0.04 (+3.88%)
After hours: 06:45PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20221.04001.06001.01001.03001.0300347,000
Jun 30, 20221.03001.06001.01001.06001.0600194,900
Jun 29, 20221.05001.07001.01001.04001.0400340,500
Jun 28, 20221.07001.11001.03001.03001.0300132,200
Jun 27, 20221.12001.14001.07001.07001.0700111,900
Jun 24, 20221.07001.15001.07001.13001.1300152,700
Jun 23, 20221.20001.21000.88001.10001.10001,771,100
Jun 22, 20221.28001.30001.21001.21001.2100395,500
Jun 21, 20221.39001.40001.26001.26001.2600607,000
Jun 17, 20221.36001.43001.33001.37001.3700497,700
Jun 16, 20221.49001.50001.37001.37001.3700436,600
Jun 15, 20221.50001.55001.45001.49001.4900377,300
Jun 14, 20221.48001.52001.47001.48001.4800295,900
Jun 13, 20221.60001.62001.47001.47001.4700708,300
Jun 10, 20221.52001.65001.50001.63001.6300724,900
Jun 09, 20221.58001.63001.52001.57001.5700210,000
Jun 08, 20221.60001.70001.60001.65001.6500651,500
Jun 07, 20221.55001.61001.46001.55001.5500695,500
Jun 06, 20221.76001.89001.46001.49001.49001,939,400
Jun 03, 20221.71001.74001.66001.72001.7200273,600
Jun 02, 20221.70001.75001.69001.72001.7200371,900
Jun 01, 20221.78001.78001.64001.68001.6800337,800
May 31, 20221.74001.82001.65001.75001.7500806,700
May 27, 20221.56001.78001.55001.74001.74001,466,900
May 26, 20221.55001.55001.52001.54001.5400210,100
May 25, 20221.52001.55001.49001.53001.5300197,700
May 24, 20221.51001.53001.47001.53001.530072,700
May 23, 20221.50001.56001.50001.54001.5400243,800
May 20, 20221.55001.55001.48001.51001.5100238,600
May 19, 20221.45001.57001.45001.55001.550060,500
May 18, 20221.56001.61001.45001.47001.4700303,000
May 17, 20221.59001.60001.50001.56001.5600315,000
May 16, 20221.45001.61001.45001.54001.5400795,300
May 13, 20221.40001.50001.40001.43001.430074,600
May 12, 20221.40001.42001.25001.41001.4100165,600
May 11, 20221.50001.54001.40001.40001.4000171,500
May 10, 20221.48001.55001.46001.50001.5000216,200
May 09, 20221.60001.62001.42001.47001.4700306,900
May 06, 20221.60001.64001.54001.58001.5800277,200
May 05, 20221.55001.65001.54001.62001.6200672,100
May 04, 20221.48001.55001.47001.55001.5500174,600
May 03, 20221.50001.50001.45001.47001.470094,400
May 02, 20221.46001.50001.44001.47001.470050,100
Apr 29, 20221.46001.50001.43001.45001.450050,400
Apr 28, 20221.48001.49001.43001.46001.460039,200
Apr 27, 20221.48001.53001.44001.46001.460042,300
Apr 26, 20221.51001.52001.45001.45001.450089,200
Apr 25, 20221.55001.56001.47001.52001.520097,700
Apr 22, 20221.60001.65001.56001.57001.570070,200
Apr 21, 20221.65001.67001.60001.62001.620057,400
Apr 20, 20221.67001.71001.64001.65001.6500263,600
Apr 19, 20221.57001.70001.57001.68001.6800143,100
Apr 18, 20221.58001.59001.53001.58001.580060,500
Apr 14, 20221.57001.61001.56001.58001.580054,800
Apr 13, 20221.55001.60001.55001.57001.570048,900
Apr 12, 20221.64001.69001.58001.58001.5800594,800
Apr 11, 20221.56001.69001.56001.62001.6200272,400
Apr 08, 20221.49001.56001.47001.54001.540082,300
Apr 07, 20221.51001.54001.48001.50001.500038,800
Apr 06, 20221.60001.60001.51001.51001.510038,300
Apr 05, 20221.65001.65001.56001.58001.580027,700
Apr 04, 20221.61001.65001.56001.58001.580026,000
Apr 01, 20221.63001.65001.58001.58001.5800157,600
Mar 31, 20221.64001.64001.59001.59001.590030,700
Mar 30, 20221.63001.65001.59001.64001.640062,800
Mar 29, 20221.59001.66001.58001.62001.620029,500
Mar 28, 20221.61001.67001.58001.60001.600014,500
Mar 25, 20221.67001.69001.59001.63001.6300296,400
Mar 24, 20221.63001.66001.59001.65001.650024,300
Mar 23, 20221.57001.64001.57001.62001.620032,700
Mar 22, 20221.55001.66001.55001.60001.6000231,400
Mar 21, 20221.58001.59001.53001.54001.540051,800
Mar 18, 20221.58001.61001.57001.58001.5800161,000
Mar 17, 20221.55001.60001.55001.60001.600082,000
Mar 16, 20221.48001.65001.46001.53001.5300210,700
Mar 15, 20221.46001.49001.44001.45001.4500134,700
Mar 14, 20221.52001.52001.46001.47001.470033,700
Mar 11, 20221.52001.54001.50001.53001.530024,900
Mar 10, 20221.55001.60001.49001.52001.520043,000
Mar 09, 20221.48001.56001.48001.55001.550028,500
Mar 08, 20221.50001.50001.46001.48001.480034,100
Mar 07, 20221.55001.55001.49001.49001.490070,300
Mar 04, 20221.60001.63001.51001.54001.5400150,100
Mar 03, 20221.60001.66001.60001.63001.630034,400
Mar 02, 20221.67001.67001.62001.63001.630013,300
Mar 01, 20221.69001.69001.58001.61001.610076,900
Feb 28, 20221.62001.70001.62001.68001.680050,900
Feb 25, 20221.63001.69001.60001.64001.640052,100
Feb 24, 20221.62001.68001.57001.63001.630096,600
Feb 23, 20221.65001.69001.64001.69001.690054,500
Feb 22, 20221.67001.68001.62001.65001.650066,500
Feb 18, 20221.74001.74001.63001.67001.6700120,200
Feb 17, 20221.78001.78001.72001.73001.730041,600
Feb 16, 20221.73001.79001.73001.78001.780036,700
Feb 15, 20221.73001.79001.72001.73001.730055,200
Feb 14, 20221.74001.77001.71001.71001.710052,900
Feb 11, 20221.80001.80001.72001.74001.7400136,400
Feb 10, 20221.79001.82001.76001.78001.7800324,700
Feb 09, 20221.75001.80001.75001.79001.7900251,500
Feb 08, 20221.75001.78001.73001.74001.7400280,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement