Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
7.85
-0.04 (-0.44%)
Mar 9, 2026, 11:48 AM EDT - Market open
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.90 | 7.90 | 7.88 | 7.88 | 7.88 | -1.25% | 512 |
| Mar 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.66% | 407 |
| Mar 2, 2026 | 7.89 | 7.90 | 7.85 | 7.85 | 7.85 | 1.29% | 3,231 |
| Feb 27, 2026 | 7.66 | 7.75 | 7.66 | 7.75 | 7.75 | -1.65% | 860 |
| Feb 26, 2026 | 8.00 | 8.04 | 7.88 | 7.88 | 7.88 | -2.00% | 10,809 |
| Feb 25, 2026 | 8.04 | 8.04 | 8.00 | 8.04 | 8.04 | 0.51% | 1,243 |
| Feb 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% | 461 |
| Feb 23, 2026 | 8.01 | 8.04 | 8.00 | 8.04 | 8.04 | -0.74% | 2,314 |
| Feb 20, 2026 | 8.10 | 8.26 | 8.10 | 8.10 | 8.10 | -0.01% | 3,064 |
| Feb 19, 2026 | 8.27 | 8.27 | 8.10 | 8.10 | 8.10 | -1.92% | 1,493 |
| Feb 18, 2026 | 8.30 | 8.30 | 8.16 | 8.26 | 8.26 | 1.98% | 1,542 |
| Feb 17, 2026 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -1.94% | 2,404 |
| Feb 13, 2026 | 8.20 | 8.26 | 8.20 | 8.26 | 8.26 | 0.18% | 1,356 |
| Feb 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.93% | 1,343 |
| Feb 11, 2026 | 8.25 | 8.25 | 8.01 | 8.01 | 8.01 | - | 1,042 |
| Feb 10, 2026 | 8.04 | 8.25 | 8.01 | 8.01 | 8.01 | 0.12% | 981 |
| Feb 9, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -3.15% | 3,290 |
| Feb 6, 2026 | 8.41 | 8.41 | 8.26 | 8.26 | 8.26 | -0.12% | 4,312 |
| Feb 5, 2026 | 8.27 | 8.37 | 8.27 | 8.27 | 8.27 | -1.19% | 7,736 |
| Feb 4, 2026 | 8.37 | 8.41 | 8.37 | 8.37 | 8.37 | -0.18% | 4,212 |
| Feb 2, 2026 | 8.18 | 8.39 | 8.18 | 8.39 | 8.39 | 2.51% | 2,179 |
| Jan 30, 2026 | 8.39 | 8.39 | 8.18 | 8.18 | 8.18 | -0.61% | 2,015 |
| Jan 29, 2026 | 8.22 | 8.23 | 8.18 | 8.23 | 8.23 | -0.12% | 1,193 |
| Jan 28, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.40% | 553 |
| Jan 27, 2026 | 8.59 | 8.59 | 8.44 | 8.44 | 8.44 | 0.63% | 873 |
| Jan 26, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.60% | 839 |
| Jan 23, 2026 | 8.33 | 8.34 | 8.31 | 8.34 | 8.34 | -0.95% | 1,920 |
| Jan 22, 2026 | 8.47 | 8.47 | 8.40 | 8.42 | 8.42 | 1.57% | 3,982 |
| Jan 21, 2026 | 8.03 | 8.79 | 8.03 | 8.29 | 8.29 | 1.10% | 9,772 |
| Jan 20, 2026 | 8.04 | 8.26 | 8.04 | 8.20 | 8.20 | 0.37% | 6,736 |
| Jan 16, 2026 | 8.27 | 8.52 | 8.12 | 8.17 | 8.17 | -2.74% | 7,617 |
| Jan 15, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -1.64% | 4,846 |
| Jan 14, 2026 | 8.41 | 8.81 | 8.41 | 8.54 | 8.54 | -1.04% | 15,174 |
| Jan 13, 2026 | 8.44 | 8.63 | 8.39 | 8.63 | 8.63 | 2.62% | 6,017 |
| Jan 12, 2026 | 7.97 | 8.41 | 7.97 | 8.41 | 8.41 | 3.83% | 5,814 |
| Jan 9, 2026 | 7.80 | 8.24 | 7.80 | 8.10 | 8.10 | -0.55% | 4,827 |
| Jan 8, 2026 | 7.77 | 8.40 | 7.69 | 8.15 | 8.15 | 6.19% | 11,244 |
| Jan 6, 2026 | 7.66 | 7.67 | 7.64 | 7.67 | 7.67 | 0.34% | 1,074 |
| Jan 5, 2026 | 7.75 | 7.80 | 7.63 | 7.64 | 7.64 | 0.45% | 5,047 |
| Jan 2, 2026 | 7.21 | 7.62 | 7.21 | 7.61 | 7.61 | 2.84% | 15,298 |
| Dec 31, 2025 | 6.00 | 7.50 | 5.78 | 7.40 | 7.40 | 23.13% | 137,159 |
| Dec 30, 2025 | 6.20 | 6.20 | 6.00 | 6.01 | 6.01 | -4.30% | 5,010 |
| Dec 29, 2025 | 6.25 | 6.28 | 6.00 | 6.28 | 6.28 | -0.32% | 8,698 |
| Dec 26, 2025 | 6.37 | 6.37 | 6.09 | 6.30 | 6.30 | 4.05% | 35,951 |
| Dec 24, 2025 | 6.00 | 6.23 | 6.00 | 6.06 | 6.06 | 2.63% | 23,150 |
| Dec 23, 2025 | 5.99 | 6.04 | 5.89 | 5.90 | 5.90 | -1.50% | 28,103 |
| Dec 22, 2025 | 6.00 | 6.08 | 5.86 | 5.99 | 5.99 | 2.39% | 6,242 |
| Dec 19, 2025 | 5.69 | 6.08 | 5.65 | 5.85 | 5.85 | 2.27% | 7,568 |
| Dec 18, 2025 | 5.73 | 5.90 | 5.72 | 5.72 | 5.72 | -0.52% | 1,108 |
| Dec 17, 2025 | 5.60 | 5.90 | 5.60 | 5.75 | 5.75 | -0.17% | 6,982 |
| Dec 16, 2025 | 5.89 | 5.96 | 5.71 | 5.76 | 5.76 | 1.05% | 19,729 |
| Dec 15, 2025 | 6.19 | 6.19 | 5.51 | 5.70 | 5.70 | -8.06% | 4,574 |
| Dec 12, 2025 | 6.32 | 6.58 | 6.20 | 6.20 | 6.20 | -2.67% | 4,878 |
| Dec 11, 2025 | 6.52 | 6.52 | 6.21 | 6.37 | 6.37 | -2.15% | 3,798 |
| Dec 10, 2025 | 6.27 | 6.70 | 6.27 | 6.51 | 6.51 | 3.99% | 2,468 |
| Dec 9, 2025 | 6.37 | 6.37 | 6.26 | 6.26 | 6.26 | 1.38% | 1,478 |
| 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 |