Broadway Financial Corp (BYFC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 8.33333333333 | 4.8 | 5.175 | 4.78 | 21407 | 4.97509931 | CS |
| 4 | 0.12 | 2.36220472441 | 5.08 | 7.2 | 4.6825 | 28350 | 5.20954478 | CS |
| 12 | 0.01 | 0.19267822736 | 5.19 | 7.2 | 4.4063 | 14240 | 5.09090386 | CS |
| 26 | -1.07 | -17.0653907496 | 6.27 | 7.2 | 4.4063 | 9769 | 5.31024841 | CS |
| 52 | -2.8 | -35 | 8 | 8.468 | 4.4063 | 15403 | 6.66548007 | CS |
| 156 | -19.6 | -79.0322580645 | 24.8 | 34.24 | 4.4063 | 115159 | 14.1955827 | CS |
| 260 | -9.84 | -65.4255319149 | 15.04 | 57.76 | 4.4063 | 583528 | 20.2290896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 4.99 | 0.12 | 2.46 | 4.82 | 5.175 | 4.82 | 9544 |
| 1721342100 | 4.87 | -0.06 | -1.22 | 4.89 | 5.05 | 4.85 | 20180 |
| 1721255700 | 4.93 | -0.04 | -0.80 | 4.83 | 5 | 4.83 | 15317 |
| 1721169300 | 4.97 | -0.08 | -1.58 | 4.95 | 5.04 | 4.9 | 24673 |
| 1721082900 | 5.05 | 0.15 | 3.06 | 4.8 | 5.14 | 4.78 | 37320 |
| 1720823700 | 4.9 | -0.13 | -2.58 | 4.86 | 5.12 | 4.86 | 17831 |
| 1720737300 | 5.03 | 0.09 | 1.82 | 4.85 | 5.05 | 4.76 | 59934 |
| 1720650900 | 4.94 | -0.46 | -8.52 | 5.3 | 5.3 | 4.6825 | 41906 |
| 1720564500 | 5.4 | -0.47 | -8.01 | 5.71 | 7.2 | 5.37 | 253476 |
| 1720478100 | 5.87 | 0.27 | 4.82 | 5.67 | 5.95 | 5.62 | 3848 |
| 1720218900 | 5.6 | 0.31 | 5.86 | 5.26 | 5.6 | 5.26 | 2421 |
| 1720040640 | 5.29 | -0.05 | -0.94 | 5.2699999 | 5.34 | 5.2699999 | 503 |
| 1719959700 | 5.34 | -0.15 | -2.73 | 5.34 | 5.449 | 5.32 | 2050 |
| 1719873300 | 5.49 | 0.24 | 4.57 | 5.22 | 5.5199999 | 5.2 | 3728 |
| 1719614100 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1719527700 | 5.25 | -0.19 | -3.49 | 5.12 | 5.3099999 | 5.12 | 3389 |
| 1719441300 | 5.44 | 0.38 | 7.51 | 5.0599999 | 5.44 | 5.0599999 | 3315 |
| 1719354900 | 5.0599999 | -0.12 | -2.32 | 5.08 | 5.34 | 5.0599999 | 8555 |
| 1719268500 | 5.18 | 0.02 | 0.39 | 5.08 | 5.4366 | 5.07 | 2308 |
| 1719009300 | 5.16 | -0.09 | -1.71 | 5.14 | 5.25 | 5.07 | 12332 |
| 1718922900 | 5.25 | 0.13 | 2.54 | 5.17 | 5.25 | 5.09 | 5250 |
| 1718750100 | 5.12 | 0.06 | 1.19 | 5.05 | 5.12 | 5.05 | 6419 |
| 1718663700 | 5.0599999 | -0.12 | -2.32 | 5.29 | 5.29 | 5.0599999 | 15058 |
| 1718404500 | 5.18 | 0.06 | 1.17 | 5.25 | 5.6 | 5.1653 | 13272 |
| 1718318100 | 5.12 | 0.02 | 0.39 | 5.09 | 5.2699999 | 5.09 | 2199 |
| 1718231700 | 5.1 | -0.21 | -3.95 | 5.17 | 5.4 | 5.1 | 4025 |
| 1718145300 | 5.3099999 | 0.28 | 5.57 | 5.05 | 5.5598 | 5.05 | 8058 |
| 1718058900 | 5.03 | -0.03 | -0.59 | 5.04 | 5.28 | 5.03 | 1950 |
| 1717799700 | 5.0599999 | -0.04 | -0.78 | 5.1 | 5.15 | 5.03 | 3489 |
| 1717713300 | 5.1 | 0.25 | 5.15 | 4.84 | 5.12 | 4.84 | 5362 |
| 1717626900 | 4.85 | -0.03 | -0.61 | 4.92 | 4.92 | 4.84 | 780 |
| 1717540500 | 4.88 | -0.06 | -1.21 | 4.84 | 4.88 | 4.84 | 2967 |
| 1717454100 | 4.94 | 0.09 | 1.86 | 4.9 | 4.96 | 4.84 | 4837 |
| 1717194900 | 4.85 | 0.01 | 0.21 | 4.83 | 4.975 | 4.82 | 12641 |
| 1717108500 | 4.84 | 0.03 | 0.62 | 4.8099999 | 5.2 | 4.8099999 | 4055 |
| 1717022100 | 4.8099999 | -0.04 | -0.82 | 4.8099999 | 4.92 | 4.8 | 13999 |
| 1716935700 | 4.85 | 0.01 | 0.21 | 4.8 | 4.9288999 | 4.8 | 9695 |
| 1716590100 | 4.84 | -0.15 | -3.01 | 4.8 | 4.855 | 4.75 | 15936 |
| 1716503700 | 4.99 | 0.15 | 3.10 | 4.8 | 4.99 | 4.71 | 6813 |
| 1716417300 | 4.84 | -0.05 | -1.02 | 4.8099999 | 4.99 | 4.75 | 3609 |
| 1716330900 | 4.89 | 0.02 | 0.41 | 4.83 | 4.92 | 4.71 | 15488 |
| 1716244500 | 4.87 | 0.36 | 7.98 | 4.5 | 4.87 | 4.5 | 9149 |
| 1715985300 | 4.51 | -0.01 | -0.22 | 4.51 | 4.588 | 4.5 | 1520 |
| 1715898900 | 4.5199999 | -0.02 | -0.44 | 4.49 | 4.5199999 | 4.49 | 1715 |
| 1715812500 | 4.54 | -0.06 | -1.30 | 4.6 | 4.6 | 4.53 | 1438 |
| 1715726100 | 4.6 | 0.08 | 1.77 | 4.47 | 4.8 | 4.47 | 6854 |
| 1715639700 | 4.5199999 | -0.25 | -5.24 | 4.49 | 4.74 | 4.48 | 14919 |
| 1715380500 | 4.7699999 | 0.05 | 1.06 | 4.8 | 4.845 | 4.7 | 4583 |
| 1715294100 | 4.72 | 0.26 | 5.83 | 4.48 | 4.8 | 4.4063 | 12377 |
| 1715207700 | 4.46 | -0.25 | -5.31 | 4.67 | 4.9 | 4.46 | 22315 |
| 1715121300 | 4.71 | -0.15 | -3.09 | 4.7699999 | 4.9 | 4.69 | 8535 |
| 1715034900 | 4.86 | -0.05 | -0.92 | 4.91 | 4.91 | 4.86 | 1469 |
| 1714775700 | 4.905 | 0.04 | 0.72 | 4.87 | 4.9917 | 4.8 | 1552 |
| 1714689300 | 4.87 | -0.16 | -3.08 | 4.98 | 5.09 | 4.87 | 3107 |
| 1714602900 | 5.025 | 0.07 | 1.31 | 4.91 | 5.15 | 4.76 | 6798 |
| 1714516500 | 4.96 | -0.18 | -3.45 | 5.05 | 5.24 | 4.86 | 20208 |
| 1714430100 | 5.1375 | -0.01 | -0.24 | 5.19 | 5.38 | 5.035 | 2385 |
| 1714170900 | 5.15 | 0.14 | 2.79 | 4.82 | 5.15 | 4.82 | 6419 |
| 1714084500 | 5.01 | -0.13 | -2.53 | 5.08 | 5.18 | 4.97 | 8004 |
| 1713998100 | 5.14 | 0.28 | 5.76 | 5.0199999 | 5.14 | 4.99 | 1384 |
| 1713911700 | 4.86 | -0.36 | -6.90 | 5.05 | 5.1849999 | 4.86 | 15873 |
| 1713825300 | 5.22 | 0.34 | 6.97 | 4.99 | 5.28 | 4.897 | 1271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
