Broadway Financial Corporation - Class A Common Stock (BYFC)
7.5512
-0.1420 (-1.85%)
NASDAQ · Last Trade: Aug 16th, 10:27 AM EDT
Historical Prices For Broadway Financial Corporation - Class A Common Stock (BYFC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/15/2025 | 7.60 | 7.60 | 7.55 | 7.55 | 770 | 7.55 |
| 8/13/2025 | 7.76 | 0.00 | 7.76 | 7.69 | 463 | 7.69 |
| 8/12/2025 | 7.89 | 7.89 | 7.76 | 7.76 | 3,786 | 7.76 |
| 8/11/2025 | 7.86 | 8.20 | 7.66 | 7.87 | 4,224 | 7.87 |
| 8/08/2025 | 8.05 | 8.05 | 7.90 | 8.00 | 1,527 | 8.00 |
| 8/07/2025 | 7.90 | 7.90 | 7.90 | 7.90 | 291 | 7.90 |
| 8/06/2025 | 7.89 | 8.05 | 7.84 | 8.04 | 4,210 | 8.04 |
| 8/04/2025 | 8.10 | 0.00 | 8.10 | 8.05 | 84 | 8.05 |
| 8/01/2025 | 8.16 | 8.60 | 7.76 | 8.10 | 33,870 | 8.10 |
| 7/31/2025 | 8.01 | 8.85 | 7.86 | 8.19 | 47,212 | 8.19 |
| 7/30/2025 | 7.71 | 8.13 | 7.71 | 8.01 | 3,858 | 8.01 |
| 7/28/2025 | 8.07 | 0.00 | 8.07 | 7.86 | 96 | 7.86 |
| 7/25/2025 | 8.01 | 8.07 | 7.79 | 8.07 | 2,718 | 8.07 |
| 7/24/2025 | 8.22 | 8.28 | 7.97 | 8.26 | 7,096 | 8.26 |
| 7/23/2025 | 8.25 | 8.25 | 8.15 | 8.25 | 1,993 | 8.25 |
| 7/22/2025 | 8.19 | 8.19 | 8.04 | 8.09 | 2,157 | 8.09 |
| 7/21/2025 | 8.24 | 8.32 | 8.11 | 8.28 | 2,350 | 8.28 |
| 7/18/2025 | 8.15 | 8.15 | 8.15 | 8.15 | 438 | 8.15 |
| 7/17/2025 | 8.20 | 8.20 | 8.15 | 8.15 | 2,596 | 8.15 |
| 7/16/2025 | 8.03 | 8.16 | 7.81 | 8.16 | 2,707 | 8.16 |
| 7/15/2025 | 7.20 | 8.07 | 7.20 | 8.07 | 7,082 | 8.07 |
| 7/14/2025 | 7.25 | 7.35 | 7.07 | 7.20 | 6,110 | 7.20 |
| 7/11/2025 | 7.76 | 7.76 | 7.61 | 7.61 | 1,184 | 7.61 |
| 7/10/2025 | 7.66 | 7.66 | 7.50 | 7.52 | 2,585 | 7.52 |
| 7/09/2025 | 8.00 | 8.00 | 7.41 | 7.57 | 1,320 | 7.57 |
| 7/08/2025 | 7.70 | 7.70 | 7.51 | 7.59 | 18,726 | 7.59 |
| 7/07/2025 | 7.41 | 7.85 | 7.40 | 7.68 | 5,720 | 7.68 |
| 7/03/2025 | 7.60 | 8.06 | 7.02 | 7.49 | 34,767 | 7.49 |
| 7/02/2025 | 7.48 | 7.74 | 6.98 | 7.61 | 87,192 | 7.61 |
| 7/01/2025 | 7.31 | 7.56 | 7.20 | 7.22 | 4,080 | 7.22 |
| 6/30/2025 | 7.22 | 7.25 | 7.22 | 7.25 | 1,047 | 7.25 |
| 6/27/2025 | 7.15 | 7.28 | 6.88 | 7.28 | 18,623 | 7.28 |
| 6/26/2025 | 6.30 | 7.30 | 6.30 | 6.86 | 46,834 | 6.86 |
| 6/25/2025 | 6.67 | 6.69 | 6.67 | 6.69 | 1,393 | 6.69 |
| 6/24/2025 | 6.55 | 6.66 | 6.54 | 6.60 | 8,361 | 6.60 |
| 6/23/2025 | 6.30 | 6.57 | 6.30 | 6.53 | 3,442 | 6.53 |
| 6/20/2025 | 6.19 | 6.26 | 6.05 | 6.26 | 34,703 | 6.26 |
| 6/18/2025 | 5.92 | 6.13 | 5.92 | 6.00 | 2,903 | 6.00 |
| 6/17/2025 | 6.06 | 6.06 | 6.00 | 6.00 | 1,863 | 6.00 |
| 6/16/2025 | 6.11 | 6.68 | 6.00 | 6.00 | 9,651 | 6.00 |
| 6/13/2025 | 6.13 | 6.13 | 6.07 | 6.07 | 796 | 6.07 |
| 6/12/2025 | 6.19 | 6.19 | 6.08 | 6.12 | 1,538 | 6.12 |
| 6/11/2025 | 6.28 | 6.28 | 6.00 | 6.06 | 1,437 | 6.06 |
| 6/10/2025 | 6.20 | 6.20 | 6.02 | 6.02 | 1,055 | 6.02 |
| 6/09/2025 | 6.06 | 6.13 | 6.06 | 6.13 | 1,648 | 6.13 |
| 6/06/2025 | 6.19 | 6.23 | 6.06 | 6.12 | 2,445 | 6.12 |
| 6/05/2025 | 6.15 | 6.15 | 6.15 | 6.15 | 741 | 6.15 |
| 6/03/2025 | 6.35 | 0.00 | 6.35 | 6.30 | 342 | 6.30 |
| 6/02/2025 | 6.26 | 6.54 | 6.26 | 6.35 | 6,057 | 6.35 |
| 5/30/2025 | 6.30 | 6.30 | 6.30 | 6.30 | 785 | 6.30 |
| 5/29/2025 | 6.17 | 6.17 | 6.17 | 6.17 | 1,031 | 6.17 |
| 5/28/2025 | 6.30 | 6.30 | 6.11 | 6.11 | 1,083 | 6.11 |
| 5/27/2025 | 6.25 | 6.49 | 6.16 | 6.16 | 2,349 | 6.16 |
| 5/23/2025 | 6.26 | 6.26 | 6.26 | 6.26 | 1,905 | 6.26 |
| 5/22/2025 | 6.34 | 6.37 | 6.34 | 6.37 | 513 | 6.37 |
| 5/21/2025 | 6.50 | 6.50 | 6.26 | 6.26 | 1,771 | 6.26 |
| 5/20/2025 | 6.40 | 6.40 | 6.34 | 6.34 | 756 | 6.34 |
| 5/19/2025 | 6.44 | 6.45 | 6.34 | 6.45 | 2,308 | 6.45 |
| 5/16/2025 | 6.40 | 6.62 | 6.20 | 6.30 | 3,893 | 6.30 |