Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
6.18
-0.21 (-3.36%)
At close: Dec 5, 2025, 4:00 PM EST
6.35
+0.17 (2.83%)
After-hours: Dec 5, 2025, 4:10 PM EST
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | -3.43% | 720 |
| Dec 4, 2025 | 6.58 | 6.58 | 6.39 | 6.39 | 6.39 | 0.80% | 1,557 |
| Dec 3, 2025 | 6.34 | 6.59 | 6.30 | 6.34 | 6.34 | 1.49% | 2,599 |
| Dec 2, 2025 | 6.31 | 6.31 | 6.25 | 6.25 | 6.25 | -0.79% | 1,620 |
| Dec 1, 2025 | 6.19 | 6.37 | 6.19 | 6.30 | 6.30 | 0.64% | 1,683 |
| Nov 28, 2025 | 6.48 | 6.48 | 6.26 | 6.26 | 6.26 | -1.57% | 1,865 |
| Nov 26, 2025 | 6.31 | 6.52 | 6.31 | 6.36 | 6.36 | 4.86% | 3,007 |
| Nov 25, 2025 | 5.96 | 6.07 | 5.96 | 6.07 | 6.07 | 0.92% | 1,371 |
| Nov 24, 2025 | 6.03 | 6.10 | 6.01 | 6.01 | 6.01 | -0.17% | 1,542 |
| Nov 21, 2025 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | -2.27% | 679 |
| Nov 20, 2025 | 6.17 | 6.17 | 6.03 | 6.16 | 6.16 | -0.18% | 1,665 |
| Nov 19, 2025 | 6.20 | 6.20 | 6.17 | 6.17 | 6.17 | 2.00% | 456 |
| Nov 18, 2025 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 0.50% | 4,117 |
| Nov 17, 2025 | 6.07 | 6.07 | 6.02 | 6.02 | 6.02 | -3.68% | 1,679 |
| Nov 14, 2025 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | -0.64% | 1,016 |
| Nov 12, 2025 | 6.37 | 6.37 | 6.29 | 6.29 | 6.29 | -1.26% | 2,818 |
| Nov 10, 2025 | 6.49 | 6.49 | 6.37 | 6.37 | 6.37 | -1.70% | 1,054 |
| Nov 5, 2025 | 6.39 | 6.48 | 6.35 | 6.48 | 6.48 | 2.86% | 1,034 |
| Nov 4, 2025 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | -1.56% | 1,504 |
| Nov 3, 2025 | 6.49 | 6.49 | 6.21 | 6.40 | 6.40 | 3.06% | 1,581 |
| Oct 31, 2025 | 6.42 | 6.42 | 6.15 | 6.21 | 6.21 | -5.62% | 20,303 |
| Oct 30, 2025 | 6.26 | 6.58 | 6.26 | 6.58 | 6.58 | 1.08% | 2,428 |
| Oct 27, 2025 | 6.53 | 6.54 | 6.51 | 6.51 | 6.51 | -2.69% | 4,286 |
| Oct 23, 2025 | 6.62 | 6.69 | 6.62 | 6.69 | 6.69 | 0.45% | 1,252 |
| Oct 22, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.33% | 402 |
| Oct 21, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | - | 2,172 |
| Oct 20, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | -2.57% | 1,216 |
| Oct 17, 2025 | 6.77 | 6.93 | 6.76 | 6.93 | 6.93 | -1.17% | 1,798 |
| Oct 16, 2025 | 7.17 | 7.17 | 7.01 | 7.01 | 7.01 | -1.41% | 3,567 |
| Oct 15, 2025 | 7.09 | 7.13 | 7.09 | 7.11 | 7.11 | 0.28% | 2,787 |
| Oct 14, 2025 | 7.21 | 7.21 | 7.06 | 7.09 | 7.09 | -1.66% | 9,815 |
| Oct 13, 2025 | 7.52 | 7.52 | 7.21 | 7.21 | 7.21 | -1.37% | 4,254 |
| Oct 10, 2025 | 7.39 | 7.39 | 7.31 | 7.31 | 7.31 | -2.77% | 2,392 |
| Oct 9, 2025 | 7.68 | 7.68 | 7.51 | 7.52 | 7.52 | -2.19% | 8,396 |
| Oct 8, 2025 | 7.70 | 7.72 | 7.69 | 7.69 | 7.69 | 0.93% | 2,182 |
| Oct 7, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.61 | -1.23% | 1,820 |
| Oct 6, 2025 | 7.69 | 7.84 | 7.69 | 7.71 | 7.71 | 1.45% | 5,337 |
| Oct 3, 2025 | 7.49 | 7.85 | 7.49 | 7.60 | 7.60 | 5.56% | 5,118 |
| Oct 2, 2025 | 7.44 | 7.53 | 7.20 | 7.20 | 7.20 | 0.28% | 3,425 |
| Oct 1, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.10% | 308 |
| Sep 29, 2025 | 7.36 | 7.40 | 7.26 | 7.26 | 7.26 | -2.02% | 779 |
| Sep 26, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.95% | 777 |
| Sep 25, 2025 | 7.25 | 7.34 | 7.25 | 7.34 | 7.34 | - | 774 |
| Sep 22, 2025 | 7.33 | 7.34 | 7.30 | 7.34 | 7.34 | 0.14% | 1,793 |
| Sep 19, 2025 | 7.21 | 7.33 | 7.21 | 7.33 | 7.33 | 2.37% | 3,692 |
| Sep 17, 2025 | 7.25 | 7.25 | 7.16 | 7.16 | 7.16 | -1.24% | 1,454 |
| Sep 16, 2025 | 7.81 | 7.81 | 7.12 | 7.25 | 7.25 | -1.20% | 8,638 |
| Sep 15, 2025 | 7.78 | 7.78 | 7.34 | 7.34 | 7.34 | -1.37% | 1,077 |
| Sep 12, 2025 | 7.27 | 7.44 | 7.27 | 7.44 | 7.44 | 0.54% | 1,699 |
| Sep 11, 2025 | 7.27 | 7.50 | 7.26 | 7.40 | 7.40 | -1.14% | 3,338 |
| Sep 10, 2025 | 7.33 | 7.49 | 7.33 | 7.49 | 7.49 | -0.33% | 1,085 |
| Sep 9, 2025 | 7.76 | 7.76 | 7.50 | 7.51 | 7.51 | -1.31% | 1,036 |
| Sep 8, 2025 | 7.70 | 7.70 | 7.61 | 7.61 | 7.61 | -1.81% | 1,384 |
| Sep 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.20% | 797 |
| Aug 29, 2025 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.20% | 465 |
| Aug 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.70% | 803 |
| Aug 27, 2025 | 7.89 | 7.89 | 7.78 | 7.78 | 7.78 | 3.60% | 1,740 |
| Aug 25, 2025 | 7.31 | 7.62 | 7.31 | 7.51 | 7.51 | 2.74% | 6,344 |
| Aug 22, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.69% | 1,065 |
| Aug 21, 2025 | 7.29 | 7.30 | 7.26 | 7.26 | 7.26 | -0.68% | 4,634 |
| Aug 19, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.08% | 560 |
| Aug 18, 2025 | 7.46 | 7.50 | 7.34 | 7.39 | 7.39 | -2.13% | 6,350 |
| Aug 15, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.85% | 770 |
| Aug 13, 2025 | 7.81 | 7.81 | 7.68 | 7.69 | 7.69 | -0.86% | 1,587 |
| Aug 12, 2025 | 7.89 | 7.89 | 7.76 | 7.76 | 7.76 | -1.40% | 3,786 |
| Aug 11, 2025 | 7.86 | 8.20 | 7.66 | 7.87 | 7.87 | -1.62% | 4,224 |
| Aug 8, 2025 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | 1.27% | 1,527 |
| Aug 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.74% | 291 |
| Aug 6, 2025 | 7.89 | 8.05 | 7.84 | 8.04 | 8.04 | -0.12% | 4,210 |
| Aug 4, 2025 | 8.00 | 8.06 | 8.00 | 8.05 | 8.05 | -0.62% | 1,958 |
| Aug 1, 2025 | 8.16 | 8.60 | 7.76 | 8.10 | 8.10 | -1.10% | 33,870 |
| Jul 31, 2025 | 8.01 | 8.85 | 7.86 | 8.19 | 8.19 | 2.25% | 47,212 |
| Jul 30, 2025 | 7.71 | 8.13 | 7.71 | 8.01 | 8.01 | 1.91% | 3,858 |
| Jul 28, 2025 | 7.82 | 7.86 | 7.82 | 7.86 | 7.86 | -2.60% | 1,446 |
| Jul 25, 2025 | 8.01 | 8.07 | 7.79 | 8.07 | 8.07 | -2.30% | 2,718 |
| Jul 24, 2025 | 8.22 | 8.28 | 7.97 | 8.26 | 8.26 | 0.12% | 7,096 |
| Jul 23, 2025 | 8.25 | 8.25 | 8.15 | 8.25 | 8.25 | 1.98% | 1,993 |
| Jul 22, 2025 | 8.19 | 8.19 | 8.04 | 8.09 | 8.09 | -2.29% | 2,157 |
| Jul 21, 2025 | 8.24 | 8.32 | 8.11 | 8.28 | 8.28 | 1.60% | 2,350 |
| Jul 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 438 |
| Jul 17, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.12% | 2,596 |
| Jul 16, 2025 | 8.03 | 8.16 | 7.81 | 8.16 | 8.16 | 1.12% | 2,707 |
| Jul 15, 2025 | 7.20 | 8.07 | 7.20 | 8.07 | 8.07 | 12.08% | 7,082 |
| Jul 14, 2025 | 7.25 | 7.35 | 7.07 | 7.20 | 7.20 | -5.38% | 6,110 |
| Jul 11, 2025 | 7.76 | 7.76 | 7.61 | 7.61 | 7.61 | 1.18% | 1,184 |
| Jul 10, 2025 | 7.66 | 7.66 | 7.50 | 7.52 | 7.52 | -0.66% | 2,585 |
| Jul 9, 2025 | 8.00 | 8.00 | 7.41 | 7.57 | 7.57 | -0.26% | 1,320 |
| Jul 8, 2025 | 7.70 | 7.70 | 7.51 | 7.59 | 7.59 | -1.17% | 18,734 |
| Jul 7, 2025 | 7.41 | 7.85 | 7.40 | 7.68 | 7.68 | 2.54% | 5,720 |
| Jul 3, 2025 | 7.60 | 8.06 | 7.02 | 7.49 | 7.49 | -1.58% | 34,767 |
| Jul 2, 2025 | 7.48 | 7.74 | 6.98 | 7.61 | 7.61 | 5.40% | 87,193 |
| Jul 1, 2025 | 7.31 | 7.56 | 7.20 | 7.22 | 7.22 | -0.41% | 4,082 |
| Jun 30, 2025 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | -0.41% | 1,048 |
| Jun 27, 2025 | 7.15 | 7.28 | 6.88 | 7.28 | 7.28 | 6.12% | 18,623 |
| Jun 26, 2025 | 6.30 | 7.30 | 6.30 | 6.86 | 6.86 | 2.54% | 46,834 |
| Jun 25, 2025 | 6.67 | 6.69 | 6.67 | 6.69 | 6.69 | 1.36% | 1,393 |
| Jun 24, 2025 | 6.55 | 6.66 | 6.54 | 6.60 | 6.60 | 1.07% | 8,361 |
| Jun 23, 2025 | 6.30 | 6.57 | 6.30 | 6.53 | 6.53 | 4.31% | 3,442 |
| Jun 20, 2025 | 6.19 | 6.26 | 6.05 | 6.26 | 6.26 | 4.33% | 34,703 |
| Jun 18, 2025 | 5.92 | 6.13 | 5.92 | 6.00 | 6.00 | - | 2,903 |