Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
10.07
-0.31 (-2.99%)
At close: Jun 29, 2026, 4:00 PM EDT
10.07
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT
Broadway Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 10.25 | 10.25 | 10.07 | 10.25 | 10.25 | -1.26% | 1,262 |
| Jun 26, 2026 | 9.80 | 10.38 | 9.72 | 10.38 | 10.38 | 8.35% | 5,669 |
| Jun 25, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% | 393 |
| Jun 24, 2026 | 9.51 | 10.35 | 9.36 | 9.54 | 9.54 | -0.42% | 11,000 |
| Jun 23, 2026 | 9.61 | 9.86 | 9.58 | 9.58 | 9.58 | - | 8,235 |
| Jun 22, 2026 | 9.70 | 9.70 | 9.30 | 9.58 | 9.58 | -3.23% | 45,654 |
| Jun 18, 2026 | 9.93 | 10.00 | 9.76 | 9.90 | 9.90 | 1.75% | 3,485 |
| Jun 17, 2026 | 9.95 | 9.95 | 9.73 | 9.73 | 9.73 | -3.09% | 2,823 |
| Jun 16, 2026 | 9.94 | 10.04 | 9.81 | 10.04 | 10.04 | 2.97% | 2,753 |
| Jun 15, 2026 | 9.94 | 9.94 | 9.75 | 9.75 | 9.75 | -2.79% | 2,690 |
| Jun 12, 2026 | 9.62 | 10.03 | 9.59 | 10.03 | 10.03 | -0.20% | 2,720 |
| Jun 11, 2026 | 10.18 | 10.18 | 10.05 | 10.05 | 10.05 | -0.50% | 1,871 |
| Jun 10, 2026 | 9.83 | 10.10 | 9.69 | 10.10 | 10.10 | 2.54% | 1,866 |
| Jun 9, 2026 | 9.61 | 9.98 | 9.61 | 9.85 | 9.85 | -1.20% | 1,726 |
| Jun 8, 2026 | 9.59 | 9.97 | 9.59 | 9.97 | 9.97 | 3.00% | 1,460 |
| Jun 5, 2026 | 9.67 | 9.68 | 9.65 | 9.68 | 9.68 | 1.36% | 5,699 |
| Jun 4, 2026 | 9.67 | 9.67 | 9.55 | 9.55 | 9.55 | 0.32% | 1,746 |
| Jun 3, 2026 | 9.51 | 9.67 | 9.45 | 9.52 | 9.52 | -0.73% | 11,917 |
| Jun 1, 2026 | 9.59 | 9.59 | 9.38 | 9.59 | 9.59 | -0.05% | 1,358 |
| May 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.00% | 1,231 |
| May 28, 2026 | 9.50 | 9.54 | 9.50 | 9.50 | 9.50 | 2.04% | 8,158 |
| May 27, 2026 | 9.29 | 9.44 | 9.26 | 9.31 | 9.31 | -0.96% | 6,637 |
| May 26, 2026 | 9.65 | 9.65 | 9.36 | 9.40 | 9.40 | -2.99% | 16,250 |
| May 22, 2026 | 9.74 | 9.75 | 9.51 | 9.69 | 9.69 | 0.26% | 7,474 |
| May 21, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.05% | 2,023 |
| May 20, 2026 | 9.63 | 9.63 | 9.57 | 9.57 | 9.57 | -0.26% | 1,867 |
| May 19, 2026 | 9.80 | 9.80 | 9.59 | 9.59 | 9.59 | -4.39% | 1,617 |
| May 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -3.54% | 439 |
| May 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.34% | 407 |
| May 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 3.01% | 285 |
| May 13, 2026 | 10.46 | 10.46 | 9.96 | 9.96 | 9.96 | 0.10% | 2,239 |
| May 12, 2026 | 10.15 | 10.15 | 9.82 | 9.95 | 9.95 | -0.50% | 3,089 |
| May 11, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 2.04% | 3,414 |
| May 8, 2026 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | -0.41% | 2,268 |
| May 7, 2026 | 9.49 | 9.86 | 9.49 | 9.84 | 9.84 | 6.38% | 8,913 |
| May 6, 2026 | 9.33 | 9.43 | 9.20 | 9.25 | 9.25 | -0.22% | 9,589 |
| May 5, 2026 | 8.70 | 9.29 | 8.61 | 9.27 | 9.27 | 8.80% | 28,481 |
| May 4, 2026 | 8.25 | 8.81 | 8.20 | 8.52 | 8.52 | 4.99% | 13,930 |
| May 1, 2026 | 7.99 | 8.19 | 7.99 | 8.12 | 8.12 | 2.08% | 7,893 |
| Apr 30, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 2.32% | 5,986 |
| Apr 29, 2026 | 7.76 | 7.99 | 7.56 | 7.77 | 7.77 | -1.14% | 1,831 |
| Apr 28, 2026 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | 0.13% | 2,895 |
| Apr 27, 2026 | 8.05 | 8.10 | 7.77 | 7.85 | 7.85 | -1.88% | 6,749 |
| Apr 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.69% | 1,257 |
| Apr 23, 2026 | 7.94 | 8.00 | 7.79 | 7.79 | 7.79 | 0.26% | 2,303 |
| Apr 20, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.88% | 325 |
| Apr 17, 2026 | 7.71 | 8.06 | 7.70 | 8.00 | 8.00 | 1.78% | 7,412 |
| Apr 16, 2026 | 7.79 | 7.86 | 7.79 | 7.86 | 7.86 | 0.90% | 1,111 |
| Apr 15, 2026 | 7.67 | 7.79 | 7.67 | 7.79 | 7.79 | 2.93% | 435 |
| Apr 14, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.29% | 850 |
| Apr 13, 2026 | 7.71 | 7.71 | 7.59 | 7.59 | 7.59 | -3.31% | 1,063 |
| Apr 10, 2026 | 7.67 | 7.85 | 7.67 | 7.85 | 7.85 | 4.25% | 4,057 |
| Apr 9, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.67% | 245 |
| Apr 8, 2026 | 7.72 | 7.72 | 7.48 | 7.48 | 7.48 | 2.10% | 2,060 |
| Apr 6, 2026 | 7.32 | 7.34 | 7.32 | 7.33 | 7.33 | 0.36% | 3,263 |
| Apr 2, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 0.55% | 5,313 |
| Mar 31, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.55% | 2,958 |
| Mar 30, 2026 | 7.12 | 7.46 | 7.12 | 7.45 | 7.45 | 2.62% | 1,213 |
| Mar 27, 2026 | 7.50 | 7.50 | 7.26 | 7.26 | 7.26 | -4.47% | 4,737 |
| Mar 25, 2026 | 7.56 | 7.65 | 7.56 | 7.60 | 7.60 | -2.56% | 10,295 |
| Mar 24, 2026 | 7.66 | 7.80 | 7.65 | 7.80 | 7.80 | -0.13% | 4,554 |
| Mar 23, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.96% | 683 |
| Mar 20, 2026 | 7.78 | 7.78 | 7.66 | 7.66 | 7.66 | -1.48% | 6,071 |
| Mar 19, 2026 | 7.78 | 7.78 | 7.67 | 7.78 | 7.78 | 1.24% | 481 |
| Mar 18, 2026 | 7.72 | 7.72 | 7.67 | 7.68 | 7.68 | -1.41% | 2,936 |
| Mar 17, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.32% | 915 |
| Mar 12, 2026 | 7.89 | 7.89 | 7.82 | 7.82 | 7.82 | 0.84% | 2,198 |
| Mar 11, 2026 | 7.75 | 7.90 | 7.75 | 7.75 | 7.75 | -0.65% | 646 |
| Mar 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.14% | 515 |
| Mar 9, 2026 | 7.79 | 7.90 | 7.79 | 7.79 | 7.79 | -1.14% | 1,187 |
| 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% | 413 |
| 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% | 11,932 |
| 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 | - | 3,064 |
| Feb 19, 2026 | 8.27 | 8.27 | 8.10 | 8.10 | 8.10 | -1.93% | 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% | 2,415 |
| 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% | 3,319 |
| 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% | 2,064 |
| Jan 29, 2026 | 8.22 | 8.23 | 8.18 | 8.23 | 8.23 | -0.12% | 1,228 |
| Jan 28, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.40% | 628 |
| 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% | 3,997 |
| Jan 21, 2026 | 8.03 | 8.79 | 8.03 | 8.29 | 8.29 | 1.10% | 9,778 |
| Jan 20, 2026 | 8.04 | 8.26 | 8.04 | 8.20 | 8.20 | 0.37% | 6,773 |