Broadway Financial Corporation - Class A Common Stock (BYFC)
6.3000
-0.2000 (-3.08%)
NASDAQ · Last Trade: May 17th, 5:16 PM EDT
Historical Prices For Broadway Financial Corporation - Class A Common Stock (BYFC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 6.40 | 6.62 | 6.20 | 6.30 | 3,893 | 6.30 |
| 5/15/2025 | 6.55 | 6.59 | 6.50 | 6.50 | 1,818 | 6.50 |
| 5/14/2025 | 6.34 | 6.58 | 6.31 | 6.45 | 4,717 | 6.45 |
| 5/13/2025 | 6.70 | 6.70 | 6.36 | 6.48 | 4,571 | 6.48 |
| 5/12/2025 | 6.64 | 6.64 | 6.36 | 6.52 | 14,955 | 6.52 |
| 5/09/2025 | 6.35 | 6.69 | 6.35 | 6.55 | 7,099 | 6.55 |
| 5/08/2025 | 6.59 | 6.59 | 6.41 | 6.41 | 2,760 | 6.41 |
| 5/06/2025 | 6.50 | 0.00 | 6.50 | 6.44 | 431 | 6.44 |
| 5/05/2025 | 6.50 | 6.70 | 6.39 | 6.50 | 6,590 | 6.50 |
| 5/02/2025 | 6.24 | 6.52 | 6.24 | 6.50 | 9,292 | 6.50 |
| 5/01/2025 | 6.32 | 6.62 | 6.16 | 6.40 | 23,100 | 6.40 |
| 4/30/2025 | 6.55 | 6.59 | 6.36 | 6.50 | 5,965 | 6.50 |
| 4/28/2025 | 6.58 | 0.00 | 6.92 | 6.92 | 512 | 6.92 |
| 4/25/2025 | 6.60 | 6.74 | 6.40 | 6.58 | 7,996 | 6.58 |
| 4/24/2025 | 6.63 | 6.65 | 6.45 | 6.63 | 4,105 | 6.63 |
| 4/23/2025 | 6.60 | 6.70 | 6.39 | 6.44 | 7,995 | 6.44 |
| 4/22/2025 | 7.29 | 7.29 | 6.01 | 6.26 | 33,309 | 6.26 |
| 4/21/2025 | 6.80 | 7.54 | 6.45 | 6.90 | 20,255 | 6.90 |
| 4/17/2025 | 6.90 | 7.30 | 6.60 | 7.00 | 23,247 | 7.00 |
| 4/16/2025 | 6.25 | 7.06 | 6.25 | 6.77 | 18,329 | 6.77 |
| 4/15/2025 | 6.30 | 6.30 | 6.25 | 6.25 | 1,096 | 6.25 |
| 4/14/2025 | 6.31 | 6.35 | 6.30 | 6.30 | 11,327 | 6.30 |
| 4/11/2025 | 6.31 | 6.38 | 6.21 | 6.21 | 1,805 | 6.21 |
| 4/10/2025 | 6.32 | 6.89 | 6.30 | 6.30 | 9,653 | 6.30 |
| 4/09/2025 | 5.89 | 6.07 | 5.89 | 6.07 | 3,151 | 6.07 |
| 4/08/2025 | 6.00 | 6.00 | 5.86 | 5.86 | 1,577 | 5.86 |
| 4/07/2025 | 5.76 | 6.20 | 5.71 | 5.97 | 3,878 | 5.97 |
| 4/04/2025 | 6.50 | 6.50 | 5.76 | 5.80 | 16,422 | 5.80 |
| 4/03/2025 | 6.76 | 6.86 | 6.63 | 6.63 | 1,565 | 6.63 |
| 4/02/2025 | 6.99 | 6.99 | 6.76 | 6.76 | 1,270 | 6.76 |
| 4/01/2025 | 7.15 | 7.30 | 7.01 | 7.01 | 1,678 | 7.01 |
| 3/31/2025 | 7.34 | 7.54 | 7.17 | 7.17 | 6,799 | 7.17 |
| 3/28/2025 | 7.40 | 7.40 | 7.40 | 7.40 | 509 | 7.40 |
| 3/27/2025 | 7.56 | 7.67 | 7.40 | 7.67 | 1,172 | 7.67 |
| 3/26/2025 | 7.30 | 7.67 | 7.30 | 7.32 | 4,310 | 7.32 |
| 3/25/2025 | 7.18 | 7.24 | 7.05 | 7.05 | 1,709 | 7.05 |
| 3/24/2025 | 7.14 | 7.58 | 7.14 | 7.23 | 4,133 | 7.23 |
| 3/21/2025 | 7.09 | 7.80 | 7.09 | 7.51 | 6,824 | 7.51 |
| 3/20/2025 | 7.01 | 7.89 | 7.01 | 7.63 | 22,882 | 7.63 |
| 3/19/2025 | 7.60 | 7.60 | 6.90 | 7.26 | 5,484 | 7.26 |
| 3/18/2025 | 7.38 | 7.38 | 7.16 | 7.16 | 967 | 7.16 |
| 3/17/2025 | 7.23 | 7.46 | 7.16 | 7.46 | 1,427 | 7.46 |
| 3/14/2025 | 7.05 | 7.23 | 7.01 | 7.23 | 1,759 | 7.23 |
| 3/13/2025 | 7.01 | 7.28 | 7.01 | 7.28 | 504 | 7.28 |
| 3/12/2025 | 7.27 | 7.27 | 7.19 | 7.19 | 806 | 7.19 |
| 3/11/2025 | 7.20 | 7.20 | 7.20 | 7.20 | 350 | 7.20 |
| 3/10/2025 | 7.19 | 7.19 | 7.19 | 7.19 | 471 | 7.19 |
| 3/07/2025 | 7.21 | 7.29 | 7.18 | 7.29 | 931 | 7.29 |
| 3/06/2025 | 7.10 | 7.40 | 7.10 | 7.40 | 2,249 | 7.40 |
| 3/05/2025 | 7.22 | 7.44 | 7.22 | 7.26 | 2,247 | 7.26 |
| 3/04/2025 | 7.36 | 7.36 | 7.36 | 7.36 | 1,245 | 7.36 |
| 3/03/2025 | 7.47 | 7.59 | 7.41 | 7.41 | 1,939 | 7.41 |
| 2/28/2025 | 7.43 | 7.66 | 7.36 | 7.59 | 2,768 | 7.59 |
| 2/27/2025 | 7.63 | 7.63 | 7.63 | 7.63 | 717 | 7.63 |
| 2/25/2025 | 7.42 | 0.00 | 7.42 | 7.36 | 205 | 7.36 |
| 2/24/2025 | 7.68 | 7.68 | 7.42 | 7.42 | 1,207 | 7.42 |
| 2/21/2025 | 7.55 | 7.70 | 7.51 | 7.51 | 2,660 | 7.51 |
| 2/20/2025 | 7.41 | 7.72 | 7.41 | 7.72 | 2,655 | 7.72 |
| 2/19/2025 | 7.41 | 7.41 | 7.41 | 7.41 | 373 | 7.41 |
| 2/18/2025 | 7.51 | 7.51 | 7.51 | 7.51 | 3,208 | 7.51 |