Skip to main content
Broadway Financial Corporation (BYFC)
NASDAQ: BYFC · Real-Time Price · USD
7.86
+0.01 (0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
8.10
+0.24 (3.05%)
After-hours: Apr 28, 2026, 4:38 PM EDT

Broadway Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.008.007.868.008.001.91%2,895
Apr 27, 20268.058.107.777.857.85-1.88%6,749
Apr 24, 20268.008.008.008.008.002.68%1,257
Apr 23, 20267.948.007.797.797.790.27%2,303
Apr 20, 20267.777.777.777.777.77-2.88%325
Apr 17, 20267.718.067.708.008.001.78%7,412
Apr 16, 20267.797.867.797.867.860.90%1,111
Apr 15, 20267.677.797.677.797.792.93%435
Apr 14, 20267.577.577.577.577.57-0.29%850
Apr 13, 20267.717.717.597.597.59-3.31%1,063
Apr 10, 20267.677.857.677.857.854.25%4,057
Apr 9, 20267.537.537.537.537.530.67%245
Apr 8, 20267.727.727.487.487.482.10%2,060
Apr 6, 20267.327.347.327.337.330.36%3,263
Apr 2, 20267.317.317.307.307.300.55%5,313
Mar 31, 20267.267.267.267.267.26-2.55%2,958
Mar 30, 20267.127.467.127.457.452.62%1,213
Mar 27, 20267.507.507.267.267.26-4.47%4,737
Mar 25, 20267.567.657.567.607.60-2.56%10,295
Mar 24, 20267.667.807.657.807.80-0.13%4,554
Mar 23, 20267.817.817.817.817.811.96%683
Mar 20, 20267.787.787.667.667.66-1.48%6,071
Mar 19, 20267.787.787.677.787.781.24%481
Mar 18, 20267.727.727.677.687.68-1.41%2,936
Mar 17, 20267.797.797.797.797.79-0.32%915
Mar 12, 20267.897.897.827.827.820.84%2,198
Mar 11, 20267.757.907.757.757.75-0.65%646
Mar 10, 20267.807.807.807.807.800.14%515
Mar 9, 20267.797.907.797.797.79-1.14%1,187
Mar 6, 20267.907.907.887.887.88-1.25%512
Mar 5, 20267.987.987.987.987.981.66%413
Mar 2, 20267.897.907.857.857.851.29%3,231
Feb 27, 20267.667.757.667.757.75-1.65%860
Feb 26, 20268.008.047.887.887.88-2.00%11,932
Feb 25, 20268.048.048.008.048.040.51%1,243
Feb 24, 20268.008.008.008.008.00-0.50%461
Feb 23, 20268.018.048.008.048.04-0.74%2,314
Feb 20, 20268.108.268.108.108.10-0.01%3,064
Feb 19, 20268.278.278.108.108.10-1.92%1,493
Feb 18, 20268.308.308.168.268.261.98%1,542
Feb 17, 20268.188.188.108.108.10-1.94%2,415
Feb 13, 20268.208.268.208.268.260.18%1,356
Feb 12, 20268.258.258.258.258.252.93%1,343
Feb 11, 20268.258.258.018.018.01-1,042
Feb 10, 20268.048.258.018.018.010.12%981
Feb 9, 20268.108.208.008.008.00-3.15%3,319
Feb 6, 20268.418.418.268.268.26-0.12%4,312
Feb 5, 20268.278.378.278.278.27-1.19%7,736
Feb 4, 20268.378.418.378.378.37-0.18%4,212
Feb 2, 20268.188.398.188.398.392.51%2,179
Jan 30, 20268.398.398.188.188.18-0.61%2,064
Jan 29, 20268.228.238.188.238.23-0.12%1,228
Jan 28, 20268.248.248.248.248.24-2.40%628
Jan 27, 20268.598.598.448.448.440.63%873
Jan 26, 20268.398.398.398.398.390.60%839
Jan 23, 20268.338.348.318.348.34-0.95%1,920
Jan 22, 20268.478.478.408.428.421.57%3,997
Jan 21, 20268.038.798.038.298.291.10%9,778
Jan 20, 20268.048.268.048.208.200.37%6,773
Jan 16, 20268.278.528.128.178.17-2.74%7,623
Jan 15, 20268.558.558.408.408.40-1.64%4,846
Jan 14, 20268.418.818.418.548.54-1.04%15,174
Jan 13, 20268.448.638.398.638.632.62%6,023
Jan 12, 20267.978.417.978.418.413.83%5,814
Jan 9, 20267.808.247.808.108.10-0.55%4,827
Jan 8, 20267.778.407.698.158.156.19%11,244
Jan 6, 20267.667.677.647.677.670.34%1,074
Jan 5, 20267.757.807.637.647.640.45%5,047
Jan 2, 20267.217.627.217.617.612.84%15,301
Dec 31, 20256.007.505.787.407.4023.13%138,680
Dec 30, 20256.206.206.006.016.01-4.30%5,019
Dec 29, 20256.256.286.006.286.28-0.32%8,698
Dec 26, 20256.376.376.096.306.304.05%36,026
Dec 24, 20256.006.236.006.066.062.63%23,150
Dec 23, 20255.996.045.895.905.90-1.50%28,103
Dec 22, 20256.006.085.865.995.992.39%6,242
Dec 19, 20255.696.085.655.855.852.27%7,568
Dec 18, 20255.735.905.725.725.72-0.52%1,108
Dec 17, 20255.605.905.605.755.75-0.17%6,985
Dec 16, 20255.895.965.715.765.761.05%19,730
Dec 15, 20256.196.195.515.705.70-8.06%4,574
Dec 12, 20256.326.586.206.206.20-2.67%4,878
Dec 11, 20256.526.526.216.376.37-2.15%3,798
Dec 10, 20256.276.706.276.516.513.99%2,475
Dec 9, 20256.376.376.266.266.261.38%1,478
Dec 5, 20256.196.196.186.186.18-3.43%720
Dec 4, 20256.586.586.396.396.390.80%1,557
Dec 3, 20256.346.596.306.346.341.49%2,599
Dec 2, 20256.316.316.256.256.25-0.79%1,692
Dec 1, 20256.196.376.196.306.300.64%1,683
Nov 28, 20256.486.486.266.266.26-1.57%1,875
Nov 26, 20256.316.526.316.366.364.86%3,007
Nov 25, 20255.966.075.966.076.070.92%1,671
Nov 24, 20256.036.106.016.016.01-0.17%1,544
Nov 21, 20256.086.086.026.026.02-2.27%679
Nov 20, 20256.176.176.036.166.16-0.18%1,665
Nov 19, 20256.206.206.176.176.172.00%456
Nov 18, 20256.046.056.046.056.050.50%4,117
Nov 17, 20256.076.076.026.026.02-3.68%1,679
Nov 14, 20256.296.296.256.256.25-0.64%1,016