Broadway Financial CorporationBYFCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.18 | $8.38 | $8.17 | $8.18 | 2,163 |
| 1/30/2026 | $8.39 | $8.39 | $8.18 | $8.18 | 2,100 |
| 1/29/2026 | $8.22 | $8.23 | $8.18 | $8.23 | 1,228 |
| 1/28/2026 | $8.24 | $8.24 | $8.24 | $8.24 | 628 |
| 1/27/2026 | $8.59 | $8.59 | $8.44 | $8.44 | 900 |
| 1/26/2026 | $8.39 | $8.39 | $8.39 | $8.39 | 839 |
| 1/23/2026 | $8.33 | $8.34 | $8.31 | $8.34 | 1,920 |
| 1/22/2026 | $8.47 | $8.47 | $8.40 | $8.42 | 4,000 |
| 1/21/2026 | $8.03 | $8.79 | $8.03 | $8.29 | 9,800 |
| 1/20/2026 | $8.04 | $8.26 | $8.04 | $8.20 | 6,773 |
| 1/16/2026 | $8.27 | $8.52 | $8.12 | $8.17 | 7,623 |
| 1/15/2026 | $8.55 | $8.55 | $8.40 | $8.40 | 4,846 |
| 1/14/2026 | $8.41 | $8.81 | $8.41 | $8.54 | 15,200 |
| 1/13/2026 | $8.44 | $8.63 | $8.39 | $8.63 | 6,023 |
| 1/12/2026 | $7.97 | $8.41 | $7.97 | $8.41 | 5,814 |
| 1/9/2026 | $7.80 | $8.24 | $7.80 | $8.10 | 4,827 |
| 1/8/2026 | $7.77 | $8.40 | $7.69 | $8.15 | 11,244 |
| 1/7/2026 | $7.67 | $7.67 | $7.67 | $7.67 | 63 |
| 1/6/2026 | $7.66 | $7.67 | $7.64 | $7.67 | 1,100 |
| 1/5/2026 | $7.75 | $7.80 | $7.63 | $7.64 | 5,047 |
| 1/2/2026 | $7.21 | $7.62 | $7.21 | $7.61 | 15,301 |
| 12/31/2025 | $6.00 | $7.50 | $5.78 | $7.40 | 138,700 |
| 12/30/2025 | $6.20 | $6.20 | $6.00 | $6.01 | 5,019 |
| 12/29/2025 | $6.25 | $6.28 | $6.00 | $6.28 | 8,700 |
| 12/26/2025 | $6.37 | $6.37 | $6.09 | $6.30 | 36,026 |
| 12/24/2025 | $6.00 | $6.23 | $6.00 | $6.06 | 23,200 |
| 12/23/2025 | $5.99 | $6.04 | $5.89 | $5.90 | 28,103 |
| 12/22/2025 | $6.00 | $6.08 | $5.86 | $5.99 | 6,242 |
| 12/19/2025 | $5.69 | $6.08 | $5.65 | $5.85 | 7,600 |
| 12/18/2025 | $5.73 | $5.90 | $5.72 | $5.72 | 1,108 |
| 12/17/2025 | $5.60 | $5.90 | $5.60 | $5.75 | 7,000 |
| 12/16/2025 | $5.89 | $5.96 | $5.71 | $5.76 | 19,730 |
| 12/15/2025 | $6.19 | $6.19 | $5.51 | $5.70 | 4,600 |
| 12/12/2025 | $6.32 | $6.58 | $6.20 | $6.20 | 4,900 |
| 12/11/2025 | $6.52 | $6.52 | $6.21 | $6.37 | 3,800 |
| 12/10/2025 | $6.27 | $6.70 | $6.27 | $6.51 | 2,500 |
| 12/9/2025 | $6.37 | $6.37 | $6.26 | $6.26 | 1,500 |
| 12/8/2025 | $6.18 | $6.18 | $6.18 | $6.18 | 468 |
| 12/5/2025 | $6.19 | $6.19 | $6.18 | $6.18 | 720 |
| 12/4/2025 | $6.58 | $6.58 | $6.39 | $6.39 | 1,600 |
| 12/3/2025 | $6.34 | $6.59 | $6.30 | $6.34 | 2,600 |
| 12/2/2025 | $6.31 | $6.31 | $6.25 | $6.25 | 1,700 |
| 12/1/2025 | $6.19 | $6.37 | $6.19 | $6.30 | 1,700 |
| 11/28/2025 | $6.48 | $6.48 | $6.26 | $6.26 | 1,900 |
| 11/26/2025 | $6.31 | $6.52 | $6.31 | $6.36 | 3,007 |
| 11/25/2025 | $5.96 | $6.07 | $5.96 | $6.07 | 1,700 |
| 11/24/2025 | $6.03 | $6.10 | $6.01 | $6.01 | 1,544 |
| 11/21/2025 | $6.08 | $6.08 | $6.02 | $6.02 | 700 |
| 11/20/2025 | $6.17 | $6.17 | $6.03 | $6.16 | 1,700 |
| 11/19/2025 | $6.20 | $6.20 | $6.17 | $6.17 | 500 |
| 11/18/2025 | $6.04 | $6.05 | $6.04 | $6.05 | 4,117 |
| 11/17/2025 | $6.07 | $6.07 | $6.02 | $6.02 | 1,700 |
| 11/14/2025 | $6.29 | $6.29 | $6.25 | $6.25 | 1,016 |
| 11/13/2025 | $6.29 | $6.29 | $6.29 | $6.29 | 2,682 |
| 11/12/2025 | $6.37 | $6.37 | $6.29 | $6.29 | 2,818 |
| 11/11/2025 | $6.37 | $6.37 | $6.37 | $6.37 | 54 |
| 11/10/2025 | $6.49 | $6.49 | $6.37 | $6.37 | 1,100 |
| 11/7/2025 | $6.48 | $6.48 | $6.48 | $6.48 | 7 |
| 11/6/2025 | $6.48 | $6.48 | $6.48 | $6.48 | 1,034 |
| 11/5/2025 | $6.39 | $6.48 | $6.35 | $6.48 | 1,034 |
| 11/4/2025 | $6.26 | $6.30 | $6.26 | $6.30 | 1,504 |