NASDAQ : BYFC
Broadway Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 11.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 101.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Broadway Financial Corporation (BYFC) closed at 11.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.47 | 11.59 | 11.47 | 11.46 | 335 | +0.00% |
| 2026-10-30 | 11.46 | 11.51 | 11.45 | 11.46 | 2,641 | -0.17% |
| 2026-10-29 | 11.46 | 11.53 | 11.455 | 11.48 | 2,618 | +0.26% |
| 2026-10-28 | 11.271 | 11.536 | 11.271 | 11.45 | 1,589 | +1.60% |
| 2026-10-27 | 11.31 | 11.31 | 11.27 | 11.27 | 508 | +0.18% |
| 2026-10-26 | 11.27 | 11.27 | 11.25 | 11.25 | 752 | -0.09% |
| 2026-10-23 | 11.26 | 11.26 | 11.26 | 11.26 | 237 | -0.49% |
| 2026-10-21 | 11.31 | 11.315 | 11.26 | 11.315 | 3,391 | -0.04% |
| 2026-10-20 | 11.04 | 11.41 | 11.04 | 11.32 | 3,402 | -0.44% |
| 2026-10-19 | 11.23 | 11.66 | 11.22 | 11.37 | 1,468 | +0.00% |
| 2026-10-16 | 11.37 | 11.37 | 11.37 | 11.37 | 482 | -1.56% |
| 2026-10-15 | 11.37 | 11.55 | 11.37 | 11.55 | 1,063 | +2.21% |
| 2026-10-14 | 11.25 | 11.475 | 11.25 | 11.3 | 2,812 | -3.99% |
| 2026-10-13 | 11.77 | 11.77 | 11.77 | 11.77 | 792 | +1.38% |
| 2026-10-12 | 11.484 | 11.61 | 11.45 | 11.61 | 1,521 | +1.49% |
| 2026-10-09 | 11.42 | 11.585 | 11.27 | 11.44 | 6,200 | -1.80% |
| 2026-10-07 | 11.65 | 11.65 | 11.65 | 11.65 | 369 | +0.00% |
| 2026-10-06 | 11.78 | 11.78 | 11.65 | 11.65 | 3,918 | +0.34% |
| 2026-10-05 | 11.685 | 11.7 | 11.6 | 11.61 | 4,627 | +1.66% |
| 2026-10-02 | 11.685 | 11.87 | 11.42 | 11.42 | 1,647 | -1.00% |
| 2026-10-01 | 11.82 | 11.82 | 11.45 | 11.535 | 5,751 | -2.49% |
| 2026-09-30 | 11.82 | 11.865 | 11.82 | 11.83 | 1,662 | -1.29% |
| 2026-09-29 | 11.985 | 11.985 | 11.985 | 11.985 | 278 | +1.27% |
| 2026-09-28 | 11.82 | 11.835 | 11.82 | 11.835 | 1,510 | -0.63% |
| 2026-09-24 | 11.89 | 11.91 | 11.8 | 11.91 | 2,908 | +0.16% |
| 2026-09-23 | 12.12 | 12.12 | 11.891 | 11.891 | 1,062 | -0.90% |
| 2026-09-22 | 12 | 12 | 11.93 | 12 | 4,484 | -0.74% |
| 2026-09-21 | 12.005 | 12.09 | 12.005 | 12.09 | 681 | -0.49% |
| 2026-09-18 | 11.89 | 12.15 | 11.85 | 12.15 | 6,748 | +2.10% |
| 2026-09-17 | 11.9 | 11.9 | 11.88 | 11.9 | 867 | +0.34% |
| 2026-09-16 | 11.85 | 11.86 | 11.84 | 11.86 | 1,633 | +0.04% |
| 2026-09-15 | 11.81 | 11.855 | 11.81 | 11.855 | 2,608 | +0.38% |
| 2026-09-14 | 11.81 | 11.81 | 11.81 | 11.81 | 1,762 | -0.34% |
| 2026-09-11 | 11.79 | 11.875 | 11.79 | 11.85 | 1,196 | -0.21% |
| 2026-09-10 | 11.875 | 11.875 | 11.85 | 11.875 | 1,780 | +0.21% |
| 2026-09-09 | 12 | 12 | 11.8 | 11.85 | 3,289 | -1.46% |
| 2026-09-08 | 11.91 | 12.1 | 11.79 | 12.025 | 1,525 | -0.75% |
| 2026-09-04 | 11.93 | 12.35 | 11.93 | 12.115 | 2,403 | +0.40% |
| 2026-09-03 | 12.068 | 12.068 | 12.068 | 12.068 | 266 | +0.81% |
| 2026-09-02 | 11.995 | 12.131 | 11.761 | 11.97 | 2,088 | +1.44% |
| 2026-09-01 | 12.04 | 12.04 | 11.77 | 11.8 | 1,414 | -0.67% |
| 2026-08-31 | 12.015 | 12.015 | 11.88 | 11.88 | 823 | -3.49% |
| 2026-08-28 | 12.1 | 12.31 | 12.1 | 12.31 | 4,752 | +2.18% |
| 2026-08-27 | 11.87 | 12.05 | 11.87 | 12.047 | 6,015 | -0.02% |
| 2026-08-26 | 12.05 | 12.1 | 12.05 | 12.05 | 1,209 | +1.43% |
| 2026-08-25 | 12 | 12.05 | 11.795 | 11.88 | 4,650 | -0.25% |
| 2026-08-24 | 11.87 | 11.91 | 11.87 | 11.91 | 809 | +0.00% |
| 2026-08-21 | 11.925 | 11.925 | 11.91 | 11.91 | 2,501 | +2.67% |
| 2026-08-19 | 11.6 | 11.6 | 11.6 | 11.6 | 751 | +0.00% |
| 2026-08-18 | 11.6 | 11.79 | 11.6 | 11.6 | 1,566 | +0.35% |
| 2026-08-17 | 11.7 | 11.72 | 11.55 | 11.56 | 1,659 | -2.90% |
| 2026-08-14 | 12.31 | 12.31 | 11.66 | 11.905 | 1,266 | +0.55% |
| 2026-08-13 | 11.84 | 11.84 | 11.84 | 11.84 | 544 | +4.76% |
| 2026-08-12 | 11.51 | 11.51 | 11.26 | 11.302 | 2,267 | +0.46% |
| 2026-08-10 | 10.97 | 11.453 | 10.97 | 11.25 | 1,742 | +1.08% |
| 2026-08-07 | 11.065 | 11.16 | 10.902 | 11.13 | 2,718 | +4.70% |
| 2026-08-06 | 10.51 | 10.63 | 10.51 | 10.63 | 1,705 | +0.09% |
| 2026-08-05 | 10.88 | 10.88 | 10.4 | 10.62 | 1,513 | -1.48% |
| 2026-08-04 | 10.53 | 10.99 | 10.43 | 10.78 | 10,347 | +2.86% |
| 2026-08-03 | 10.24 | 10.755 | 10.24 | 10.48 | 11,420 | +3.66% |
| 2026-07-31 | 10.1 | 10.2 | 10.1 | 10.11 | 7,348 | +0.10% |
| 2026-07-30 | 10.03 | 10.115 | 10.01 | 10.1 | 6,224 | +0.60% |
| 2026-07-29 | 10.1 | 10.1 | 10.01 | 10.04 | 4,774 | -1.18% |
| 2026-07-28 | 10.1 | 10.2 | 10.01 | 10.16 | 24,777 | +0.49% |
| 2026-07-27 | 10.1 | 10.185 | 10.06 | 10.11 | 14,420 | -1.17% |
| 2026-07-24 | 10.1 | 10.39 | 10.1 | 10.23 | 18,470 | +2.10% |
| 2026-07-23 | 10.1 | 10.1 | 10.01 | 10.02 | 10,270 | -0.79% |
| 2026-07-22 | 9.49 | 10.29 | 9.49 | 10.1 | 62,809 | +6.43% |
| 2026-07-21 | 9.31 | 9.55 | 9.31 | 9.49 | 4,410 | -0.32% |
| 2026-07-20 | 9.52 | 9.52 | 9.52 | 9.52 | 1,603 | -0.94% |
| 2026-07-17 | 9.875 | 9.875 | 9.565 | 9.61 | 2,384 | -1.44% |
| 2026-07-16 | 9.92 | 10 | 9.75 | 9.75 | 1,913 | -2.50% |
| 2026-07-15 | 10 | 10 | 10 | 10 | 1,071 | +2.56% |
| 2026-07-14 | 9.98 | 9.98 | 9.75 | 9.75 | 982 | +0.00% |
| 2026-07-13 | 9.76 | 10.025 | 9.75 | 9.75 | 2,265 | -2.50% |
| 2026-07-10 | 9.95 | 10 | 9.75 | 10 | 4,629 | +2.56% |
| 2026-07-09 | 9.75 | 9.945 | 9.59 | 9.75 | 3,510 | +1.56% |
| 2026-07-08 | 9.6 | 9.6 | 9.6 | 9.6 | 269 | -1.13% |
| 2026-07-07 | 9.643 | 9.73 | 9.643 | 9.71 | 1,831 | +0.52% |
| 2026-07-06 | 9.66 | 9.66 | 9.59 | 9.66 | 1,238 | -0.77% |
| 2026-07-02 | 9.735 | 9.735 | 9.735 | 9.735 | 325 | +0.05% |
| 2026-07-01 | 9.615 | 9.73 | 9.615 | 9.73 | 1,350 | +0.72% |
| 2026-06-30 | 9.66 | 9.66 | 9.66 | 9.66 | 1,253 | -4.07% |
| 2026-06-29 | 10.249 | 10.249 | 10.07 | 10.07 | 1,262 | -2.99% |
| 2026-06-26 | 9.795 | 10.38 | 9.72 | 10.38 | 5,679 | +8.35% |
| 2026-06-25 | 9.58 | 9.58 | 9.58 | 9.58 | 393 | +0.42% |
| 2026-06-24 | 9.51 | 10.35 | 9.361 | 9.54 | 11,000 | -0.42% |
| 2026-06-23 | 9.613 | 9.86 | 9.58 | 9.58 | 8,236 | +0.00% |
| 2026-06-22 | 9.7 | 9.7 | 9.301 | 9.58 | 45,654 | -3.23% |
| 2026-06-18 | 9.93 | 10 | 9.755 | 9.9 | 3,486 | +1.75% |
| 2026-06-17 | 9.95 | 9.95 | 9.73 | 9.73 | 2,832 | -3.09% |
| 2026-06-16 | 9.941 | 10.04 | 9.81 | 10.04 | 2,753 | +2.97% |
| 2026-06-15 | 9.935 | 9.94 | 9.75 | 9.75 | 2,690 | -2.79% |
| 2026-06-12 | 9.62 | 10.03 | 9.59 | 10.03 | 2,720 | -0.20% |
| 2026-06-11 | 10.18 | 10.18 | 10.05 | 10.05 | 1,871 | -0.50% |
| 2026-06-10 | 9.825 | 10.1 | 9.69 | 10.1 | 1,866 | +2.54% |
| 2026-06-09 | 9.61 | 9.98 | 9.61 | 9.85 | 1,726 | -1.20% |
| 2026-06-08 | 9.59 | 9.97 | 9.59 | 9.97 | 1,461 | +3.00% |
| 2026-06-05 | 9.67 | 9.68 | 9.65 | 9.68 | 5,700 | +1.36% |
| 2026-06-04 | 9.67 | 9.67 | 9.55 | 9.55 | 1,746 | +0.32% |
| 2026-06-03 | 9.51 | 9.669 | 9.45 | 9.52 | 12,317 | -0.73% |
| 2026-06-01 | 9.59 | 9.59 | 9.38 | 9.59 | 1,358 | -0.05% |
| 2026-05-29 | 9.595 | 9.595 | 9.595 | 9.595 | 1,231 | +1.00% |
| 2026-05-28 | 9.5 | 9.54 | 9.5 | 9.5 | 8,158 | +2.04% |
| 2026-05-27 | 9.29 | 9.439 | 9.26 | 9.31 | 6,637 | -0.96% |
| 2026-05-26 | 9.65 | 9.65 | 9.36 | 9.4 | 16,250 | -2.99% |
| 2026-05-22 | 9.74 | 9.75 | 9.51 | 9.69 | 7,484 | +0.26% |
| 2026-05-21 | 9.665 | 9.665 | 9.665 | 9.665 | 2,026 | +1.05% |
| 2026-05-20 | 9.625 | 9.625 | 9.565 | 9.565 | 1,867 | -0.26% |
| 2026-05-19 | 9.8 | 9.8 | 9.59 | 9.59 | 1,617 | -4.39% |
| 2026-05-18 | 10.03 | 10.03 | 10.03 | 10.03 | 439 | -3.54% |
| 2026-05-15 | 10.398 | 10.398 | 10.398 | 10.398 | 407 | +1.34% |
| 2026-05-14 | 10.26 | 10.26 | 10.26 | 10.26 | 285 | +3.01% |
| 2026-05-13 | 10.46 | 10.46 | 9.96 | 9.96 | 2,239 | +0.10% |
| 2026-05-12 | 10.15 | 10.15 | 9.82 | 9.95 | 3,089 | -0.50% |
| 2026-05-11 | 9.82 | 10 | 9.82 | 10 | 3,414 | +2.04% |
| 2026-05-08 | 9.76 | 9.8 | 9.76 | 9.8 | 2,268 | -0.41% |
| 2026-05-07 | 9.49 | 9.86 | 9.49 | 9.84 | 8,913 | +6.38% |
| 2026-05-06 | 9.33 | 9.43 | 9.2 | 9.25 | 9,589 | -0.22% |
| 2026-05-05 | 8.7 | 9.29 | 8.61 | 9.27 | 28,481 | +8.80% |