Broadway Financial Corporation - Class A Common Stock (BYFC)
7.4900
-0.1200 (-1.58%)
NASDAQ · Last Trade: Jul 5th, 1:20 PM EDT
Historical Prices For Broadway Financial Corporation - Class A Common Stock (BYFC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 7.60 | 8.06 | 7.02 | 7.49 | 34,767 | 7.49 |
| 7/02/2025 | 7.48 | 7.74 | 6.98 | 7.61 | 87,192 | 7.61 |
| 7/01/2025 | 7.31 | 7.56 | 7.20 | 7.22 | 4,080 | 7.22 |
| 6/30/2025 | 7.22 | 7.25 | 7.22 | 7.25 | 1,047 | 7.25 |
| 6/27/2025 | 7.15 | 7.28 | 6.88 | 7.28 | 18,623 | 7.28 |
| 6/26/2025 | 6.30 | 7.30 | 6.30 | 6.86 | 46,834 | 6.86 |
| 6/25/2025 | 6.67 | 6.69 | 6.67 | 6.69 | 1,393 | 6.69 |
| 6/24/2025 | 6.55 | 6.66 | 6.54 | 6.60 | 8,361 | 6.60 |
| 6/23/2025 | 6.30 | 6.57 | 6.30 | 6.53 | 3,442 | 6.53 |
| 6/20/2025 | 6.19 | 6.26 | 6.05 | 6.26 | 34,703 | 6.26 |
| 6/18/2025 | 5.92 | 6.13 | 5.92 | 6.00 | 2,903 | 6.00 |
| 6/17/2025 | 6.06 | 6.06 | 6.00 | 6.00 | 1,863 | 6.00 |
| 6/16/2025 | 6.11 | 6.68 | 6.00 | 6.00 | 9,651 | 6.00 |
| 6/13/2025 | 6.13 | 6.13 | 6.07 | 6.07 | 796 | 6.07 |
| 6/12/2025 | 6.19 | 6.19 | 6.08 | 6.12 | 1,538 | 6.12 |
| 6/11/2025 | 6.28 | 6.28 | 6.00 | 6.06 | 1,437 | 6.06 |
| 6/10/2025 | 6.20 | 6.20 | 6.02 | 6.02 | 1,055 | 6.02 |
| 6/09/2025 | 6.06 | 6.13 | 6.06 | 6.13 | 1,648 | 6.13 |
| 6/06/2025 | 6.19 | 6.23 | 6.06 | 6.12 | 2,445 | 6.12 |
| 6/05/2025 | 6.15 | 6.15 | 6.15 | 6.15 | 741 | 6.15 |
| 6/03/2025 | 6.35 | 0.00 | 6.35 | 6.30 | 342 | 6.30 |
| 6/02/2025 | 6.26 | 6.54 | 6.26 | 6.35 | 6,057 | 6.35 |
| 5/30/2025 | 6.30 | 6.30 | 6.30 | 6.30 | 785 | 6.30 |
| 5/29/2025 | 6.17 | 6.17 | 6.17 | 6.17 | 1,031 | 6.17 |
| 5/28/2025 | 6.30 | 6.30 | 6.11 | 6.11 | 1,083 | 6.11 |
| 5/27/2025 | 6.25 | 6.49 | 6.16 | 6.16 | 2,349 | 6.16 |
| 5/23/2025 | 6.26 | 6.26 | 6.26 | 6.26 | 1,905 | 6.26 |
| 5/22/2025 | 6.34 | 6.37 | 6.34 | 6.37 | 513 | 6.37 |
| 5/21/2025 | 6.50 | 6.50 | 6.26 | 6.26 | 1,771 | 6.26 |
| 5/20/2025 | 6.40 | 6.40 | 6.34 | 6.34 | 756 | 6.34 |
| 5/19/2025 | 6.44 | 6.45 | 6.34 | 6.45 | 2,308 | 6.45 |
| 5/16/2025 | 6.40 | 6.62 | 6.20 | 6.30 | 3,893 | 6.30 |
| 5/15/2025 | 6.55 | 6.59 | 6.50 | 6.50 | 1,818 | 6.50 |
| 5/14/2025 | 6.34 | 6.58 | 6.31 | 6.45 | 4,717 | 6.45 |
| 5/13/2025 | 6.70 | 6.70 | 6.36 | 6.48 | 4,571 | 6.48 |
| 5/12/2025 | 6.64 | 6.64 | 6.36 | 6.52 | 14,955 | 6.52 |
| 5/09/2025 | 6.35 | 6.69 | 6.35 | 6.55 | 7,099 | 6.55 |
| 5/08/2025 | 6.59 | 6.59 | 6.41 | 6.41 | 2,760 | 6.41 |
| 5/06/2025 | 6.50 | 0.00 | 6.50 | 6.44 | 431 | 6.44 |
| 5/05/2025 | 6.50 | 6.70 | 6.39 | 6.50 | 6,590 | 6.50 |
| 5/02/2025 | 6.24 | 6.52 | 6.24 | 6.50 | 9,292 | 6.50 |
| 5/01/2025 | 6.32 | 6.62 | 6.16 | 6.40 | 23,100 | 6.40 |
| 4/30/2025 | 6.55 | 6.59 | 6.36 | 6.50 | 5,965 | 6.50 |
| 4/28/2025 | 6.58 | 0.00 | 6.92 | 6.92 | 512 | 6.92 |
| 4/25/2025 | 6.60 | 6.74 | 6.40 | 6.58 | 7,996 | 6.58 |
| 4/24/2025 | 6.63 | 6.65 | 6.45 | 6.63 | 4,105 | 6.63 |
| 4/23/2025 | 6.60 | 6.70 | 6.39 | 6.44 | 7,995 | 6.44 |
| 4/22/2025 | 7.29 | 7.29 | 6.01 | 6.26 | 33,309 | 6.26 |
| 4/21/2025 | 6.80 | 7.54 | 6.45 | 6.90 | 20,255 | 6.90 |
| 4/17/2025 | 6.90 | 7.30 | 6.60 | 7.00 | 23,247 | 7.00 |
| 4/16/2025 | 6.25 | 7.06 | 6.25 | 6.77 | 18,329 | 6.77 |
| 4/15/2025 | 6.30 | 6.30 | 6.25 | 6.25 | 1,096 | 6.25 |
| 4/14/2025 | 6.31 | 6.35 | 6.30 | 6.30 | 11,327 | 6.30 |
| 4/11/2025 | 6.31 | 6.38 | 6.21 | 6.21 | 1,805 | 6.21 |
| 4/10/2025 | 6.32 | 6.89 | 6.30 | 6.30 | 9,653 | 6.30 |
| 4/09/2025 | 5.89 | 6.07 | 5.89 | 6.07 | 3,149 | 6.07 |
| 4/08/2025 | 6.00 | 6.00 | 5.86 | 5.86 | 1,577 | 5.86 |
| 4/07/2025 | 5.76 | 6.20 | 5.71 | 5.97 | 3,878 | 5.97 |