Broadway Financial Corporation - Class A Common Stock (BYFC)
5.9000
+0.1400 (2.43%)
NASDAQ · Last Trade: Dec 17th, 2:15 PM EST
Historical Prices For Broadway Financial Corporation - Class A Common Stock (BYFC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 5.89 | 5.96 | 5.71 | 5.76 | 19,730 | 5.76 |
| 12/15/2025 | 6.19 | 6.19 | 5.51 | 5.70 | 4,574 | 5.70 |
| 12/12/2025 | 6.32 | 6.58 | 6.20 | 6.20 | 4,878 | 6.20 |
| 12/11/2025 | 6.52 | 6.52 | 6.21 | 6.37 | 3,798 | 6.37 |
| 12/10/2025 | 6.27 | 6.70 | 6.27 | 6.51 | 2,475 | 6.51 |
| 12/09/2025 | 6.37 | 6.37 | 6.26 | 6.26 | 1,478 | 6.26 |
| 12/05/2025 | 6.39 | 0.00 | 6.39 | 6.17 | 404 | 6.17 |
| 12/04/2025 | 6.58 | 6.58 | 6.39 | 6.39 | 1,557 | 6.39 |
| 12/03/2025 | 6.34 | 6.59 | 6.30 | 6.34 | 2,599 | 6.34 |
| 12/02/2025 | 6.31 | 6.31 | 6.25 | 6.25 | 1,692 | 6.25 |
| 12/01/2025 | 6.19 | 6.37 | 6.19 | 6.30 | 1,683 | 6.30 |
| 11/28/2025 | 6.47 | 6.47 | 6.26 | 6.26 | 1,875 | 6.26 |
| 11/26/2025 | 6.31 | 6.52 | 6.31 | 6.36 | 3,007 | 6.36 |
| 11/25/2025 | 5.96 | 6.07 | 5.96 | 6.07 | 1,671 | 6.07 |
| 11/24/2025 | 6.03 | 6.10 | 6.01 | 6.01 | 1,542 | 6.01 |
| 11/21/2025 | 6.08 | 6.08 | 6.02 | 6.02 | 679 | 6.02 |
| 11/20/2025 | 6.17 | 6.17 | 6.03 | 6.16 | 1,665 | 6.16 |
| 11/19/2025 | 6.20 | 6.20 | 6.17 | 6.17 | 455 | 6.17 |
| 11/18/2025 | 6.04 | 6.05 | 6.04 | 6.05 | 4,117 | 6.05 |
| 11/17/2025 | 6.07 | 6.07 | 6.02 | 6.02 | 1,679 | 6.02 |
| 11/14/2025 | 6.29 | 6.29 | 6.25 | 6.25 | 1,016 | 6.25 |
| 11/12/2025 | 6.37 | 0.00 | 6.37 | 6.29 | 263 | 6.29 |
| 11/10/2025 | 6.48 | 0.00 | 6.48 | 6.37 | 317 | 6.37 |
| 11/05/2025 | 6.30 | 0.00 | 6.48 | 6.48 | 385 | 6.48 |
| 11/04/2025 | 6.26 | 6.30 | 6.26 | 6.30 | 1,499 | 6.30 |
| 11/03/2025 | 6.49 | 6.49 | 6.21 | 6.40 | 1,581 | 6.40 |
| 10/31/2025 | 6.42 | 6.42 | 6.14 | 6.21 | 20,303 | 6.21 |
| 10/30/2025 | 6.26 | 6.58 | 6.26 | 6.58 | 2,428 | 6.58 |
| 10/27/2025 | 6.69 | 0.00 | 6.69 | 6.51 | 723 | 6.51 |
| 10/23/2025 | 6.66 | 0.00 | 6.69 | 6.69 | 834 | 6.69 |
| 10/22/2025 | 6.66 | 6.66 | 6.66 | 6.66 | 402 | 6.66 |
| 10/21/2025 | 6.76 | 6.76 | 6.75 | 6.75 | 2,172 | 6.75 |
| 10/20/2025 | 6.76 | 6.76 | 6.75 | 6.75 | 1,216 | 6.75 |
| 10/17/2025 | 6.77 | 6.93 | 6.76 | 6.93 | 1,798 | 6.93 |
| 10/16/2025 | 7.17 | 7.17 | 7.01 | 7.01 | 3,567 | 7.01 |
| 10/15/2025 | 7.09 | 7.13 | 7.09 | 7.11 | 2,787 | 7.11 |
| 10/14/2025 | 7.21 | 7.21 | 7.06 | 7.09 | 9,815 | 7.09 |
| 10/13/2025 | 7.51 | 7.51 | 7.21 | 7.21 | 4,254 | 7.21 |
| 10/10/2025 | 7.39 | 7.39 | 7.31 | 7.31 | 2,392 | 7.31 |
| 10/09/2025 | 7.68 | 7.68 | 7.51 | 7.52 | 8,396 | 7.52 |
| 10/08/2025 | 7.70 | 7.71 | 7.69 | 7.69 | 2,182 | 7.69 |
| 10/07/2025 | 7.61 | 7.61 | 7.61 | 7.61 | 1,820 | 7.61 |
| 10/06/2025 | 7.69 | 7.84 | 7.69 | 7.71 | 5,337 | 7.71 |
| 10/03/2025 | 7.49 | 7.85 | 7.49 | 7.60 | 5,118 | 7.60 |
| 10/02/2025 | 7.44 | 7.53 | 7.20 | 7.20 | 3,425 | 7.20 |
| 10/01/2025 | 7.18 | 7.18 | 7.18 | 7.18 | 278 | 7.18 |
| 9/29/2025 | 7.41 | 0.00 | 7.41 | 7.26 | 256 | 7.26 |
| 9/26/2025 | 7.41 | 7.41 | 7.41 | 7.41 | 777 | 7.41 |
| 9/25/2025 | 7.25 | 7.34 | 7.25 | 7.34 | 774 | 7.34 |
| 9/22/2025 | 7.33 | 0.00 | 7.34 | 7.34 | 172 | 7.34 |
| 9/19/2025 | 7.21 | 7.33 | 7.21 | 7.33 | 3,692 | 7.33 |
| 9/17/2025 | 7.25 | 0.00 | 7.25 | 7.16 | 364 | 7.16 |