Broadway Financial Corporation - Class A Common Stock (BYFC)
6.0700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 10th, 9:06 AM EDT
Historical Prices For Broadway Financial Corporation - Class A Common Stock (BYFC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/09/2025 | 5.89 | 6.07 | 5.89 | 6.07 | 3,149 | 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 | 5.88 | 15,727 | 5.88 |
| 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 |
| 2/14/2025 | 7.29 | 7.79 | 7.26 | 7.79 | 3,504 | 7.79 |
| 2/13/2025 | 7.29 | 7.51 | 7.26 | 7.40 | 4,128 | 7.40 |
| 2/12/2025 | 7.40 | 7.40 | 7.36 | 7.36 | 2,627 | 7.36 |
| 2/11/2025 | 7.53 | 7.80 | 7.51 | 7.60 | 7,846 | 7.60 |
| 2/10/2025 | 7.99 | 7.99 | 7.55 | 7.82 | 1,949 | 7.82 |
| 2/07/2025 | 7.69 | 8.00 | 7.66 | 7.67 | 5,469 | 7.67 |
| 2/06/2025 | 7.73 | 7.77 | 7.73 | 7.77 | 3,743 | 7.77 |
| 2/05/2025 | 7.53 | 7.91 | 7.53 | 7.87 | 3,934 | 7.87 |
| 2/04/2025 | 7.80 | 7.80 | 7.80 | 7.80 | 402 | 7.80 |
| 2/03/2025 | 7.56 | 7.69 | 7.51 | 7.55 | 3,830 | 7.55 |
| 1/31/2025 | 7.99 | 8.00 | 7.67 | 7.71 | 2,344 | 7.71 |
| 1/30/2025 | 7.86 | 7.86 | 7.66 | 7.70 | 1,897 | 7.70 |
| 1/29/2025 | 7.81 | 7.94 | 7.70 | 7.84 | 4,506 | 7.84 |
| 1/28/2025 | 7.85 | 8.00 | 7.85 | 7.86 | 4,000 | 7.86 |
| 1/27/2025 | 7.90 | 8.35 | 7.90 | 8.29 | 1,789 | 8.29 |
| 1/24/2025 | 7.97 | 7.98 | 7.86 | 7.98 | 1,843 | 7.98 |
| 1/23/2025 | 7.86 | 8.08 | 7.86 | 7.87 | 8,101 | 7.87 |
| 1/22/2025 | 8.05 | 8.10 | 7.85 | 7.87 | 8,127 | 7.87 |
| 1/21/2025 | 8.15 | 8.19 | 7.95 | 8.19 | 4,096 | 8.19 |
| 1/17/2025 | 8.13 | 9.07 | 7.51 | 7.96 | 9,768 | 7.96 |
| 1/16/2025 | 9.45 | 9.46 | 8.93 | 8.93 | 28,778 | 8.93 |
| 1/15/2025 | 8.08 | 9.37 | 8.08 | 8.81 | 26,672 | 8.81 |
| 1/14/2025 | 7.41 | 8.24 | 7.41 | 8.02 | 9,240 | 8.02 |
| 1/13/2025 | 7.30 | 7.62 | 7.30 | 7.62 | 1,045 | 7.62 |
| 1/10/2025 | 7.26 | 7.50 | 7.26 | 7.50 | 3,105 | 7.50 |