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 | -0.09 | -1.11111111111 | 8.1 | 8.3534 | 7.1 | 3960 | 8.01284013 | CS |
| 4 | 1.02 | 14.5922746781 | 6.99 | 9.4605 | 6.61 | 8337 | 8.13829436 | CS |
| 12 | 1.18 | 17.2767203514 | 6.83 | 9.4605 | 6.52 | 7066 | 7.3777943 | CS |
| 26 | 2.91 | 57.0588235294 | 5.1 | 9.4605 | 4.86 | 7810 | 6.93323674 | CS |
| 52 | 2 | 33.2778702163 | 6.01 | 9.4605 | 4.4063 | 8579 | 6.02277921 | CS |
| 156 | -7.35 | -47.8515625 | 15.36 | 16.7048 | 4.4063 | 84930 | 10.34971237 | CS |
| 260 | -4.278 | -34.814453125 | 12.288 | 57.76 | 4.4063 | 584428 | 20.22012511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 8.2912 | 0.31 | 3.90 | 7.85 | 8.3534 | 7.85 | 1785 |
| 1737761700 | 7.98 | 0.11 | 1.40 | 7.87 | 7.98 | 7.85 | 1842 |
| 1737675300 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1737588900 | 7.87 | -0.32 | -3.91 | 8.14 | 8.14 | 7.85 | 8124 |
| 1737502500 | 8.19 | 0.23 | 2.88 | 8.11 | 8.19 | 7.952 | 3998 |
| 1737156900 | 7.9608 | -0.97 | -10.85 | 9.03 | 9.07 | 7.51 | 9768 |
| 1737070500 | 8.93 | 0.12 | 1.30 | 9.45 | 9.4605 | 8.82 | 28778 |
| 1736984100 | 8.815 | 0.8 | 9.91 | 8.03 | 9.3736 | 8.03 | 26672 |
| 1736897700 | 8.02 | 0.4 | 5.20 | 7.41 | 8.24 | 7.41 | 9240 |
| 1736811300 | 7.6234 | 0.12 | 1.65 | 7.3 | 7.6234 | 7.3 | 1045 |
| 1736552100 | 7.5 | -0.27 | -3.47 | 7.34 | 7.5 | 7.26 | 3032 |
| 1736379300 | 7.7699 | 0.44 | 6.00 | 6.99 | 7.8002 | 6.99 | 4017 |
| 1736292900 | 7.33 | -0.02 | -0.34 | 7.09 | 7.49 | 6.91 | 10819 |
| 1736206500 | 7.3548 | 0.16 | 2.29 | 6.89 | 7.91 | 6.82 | 9503 |
| 1735947300 | 7.19 | 0.36 | 5.33 | 6.73 | 7.26 | 6.61 | 8384 |
| 1735860900 | 6.826 | -0.02 | -0.35 | 6.85 | 6.85 | 6.76 | 2128 |
| 1735688100 | 6.85 | -0.05 | -0.73 | 6.99 | 6.99 | 6.85 | 3757 |
| 1735601700 | 6.9005 | -0.02 | -0.31 | 6.86 | 7.0328 | 6.86 | 7540 |
| 1735342500 | 6.922 | -0.04 | -0.55 | 7 | 7.099 | 6.91 | 3750 |
| 1735256100 | 6.96 | 0.14 | 2.05 | 7.29 | 7.4241 | 6.81 | 12106 |
| 1735077840 | 6.82 | -0.19 | -2.66 | 7 | 7.19 | 6.82 | 148 |
| 1734996900 | 7.0061 | -0.06 | -0.90 | 7.0061 | 7.0061 | 7.0061 | 485 |
| 1734737700 | 7.07 | 0.09 | 1.29 | 6.73 | 7.23 | 6.73 | 5407 |
| 1734651300 | 6.98 | 0.17 | 2.50 | 6.9 | 6.98 | 6.9 | 1060 |
| 1734564900 | 6.81 | -0.24 | -3.41 | 7.16 | 7.2 | 6.81 | 20470 |
| 1734478500 | 7.0501 | 0.02 | 0.23 | 7.068 | 7.068 | 7.01 | 1262 |
| 1734392100 | 7.0336 | -0.19 | -2.58 | 7.21 | 7.21 | 7.0336 | 495 |
| 1734132900 | 7.22 | 0.19 | 2.70 | 7.2 | 7.2418 | 7.01 | 6972 |
| 1734046500 | 7.03 | -0.04 | -0.57 | 7.03 | 7.03 | 7.03 | 583 |
| 1733960100 | 7.07 | 0.06 | 0.85 | 7.2 | 7.2552 | 7.04 | 4900 |
| 1733873700 | 7.0101 | -0.15 | -2.09 | 7.0238 | 7.14 | 7.01 | 1660 |
| 1733787300 | 7.16 | 0.15 | 2.14 | 7.14 | 7.19 | 7.02 | 1014 |
| 1733528100 | 7.0101 | 0 | 0.00 | 7.01 | 7.16 | 7.01 | 4945 |
| 1733441700 | 7.01 | -0.1 | -1.41 | 7.11 | 7.18 | 7.01 | 1748 |
| 1733355300 | 7.11 | 0.04 | 0.49 | 7.05 | 7.23 | 7.0499 | 5474 |
| 1733268900 | 7.075 | 0.02 | 0.21 | 7.02 | 7.075 | 7.01 | 1440 |
| 1733182500 | 7.06 | -0.09 | -1.26 | 7.02 | 7.2637 | 7.01 | 845 |
| 1732917840 | 7.15 | 0.25 | 3.62 | 7.04 | 7.15 | 7.04 | 342 |
| 1732750500 | 6.9 | 0 | 0.00 | 6.9 | 7.2 | 6.89 | 16884 |
| 1732664100 | 6.9 | -0.31 | -4.30 | 7.21 | 7.3163 | 6.76 | 50432 |
| 1732577700 | 7.21 | 0.19 | 2.71 | 7.6 | 7.6 | 7.1753 | 12351 |
| 1732318500 | 7.02 | -0.07 | -0.99 | 6.8303 | 7.42 | 6.81 | 11534 |
| 1732232100 | 7.09 | 0.23 | 3.35 | 6.8825 | 7.09 | 6.8542 | 4151 |
| 1732145700 | 6.86 | -0.11 | -1.58 | 7.07 | 7.0757 | 6.86 | 6215 |
| 1732059300 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 457 |
| 1731972900 | 6.97 | -0.23 | -3.19 | 6.88 | 7.1001 | 6.88 | 8924 |
| 1731713700 | 7.2 | 0 | 0.00 | 7.05 | 7.21 | 7.05 | 297 |
| 1731627300 | 7.2 | -0.24 | -3.23 | 7.2 | 7.2 | 7.2 | 529 |
| 1731540900 | 7.44 | 0.04 | 0.54 | 7.545 | 7.545 | 7.2 | 2936 |
| 1731454500 | 7.4 | 0.18 | 2.49 | 7.23 | 7.59 | 7.055 | 12160 |
| 1731368100 | 7.22 | 0.33 | 4.79 | 7.225 | 7.32 | 6.815 | 8947 |
| 1731108900 | 6.89 | 0.19 | 2.84 | 6.81 | 7 | 6.75 | 1412 |
| 1731022500 | 6.7 | -0.19 | -2.76 | 6.77 | 6.87 | 6.65 | 1990 |
| 1730936100 | 6.89 | 0.37 | 5.67 | 6.925 | 7 | 6.6 | 7743 |
| 1730849700 | 6.5199999 | -0.34 | -4.96 | 6.71 | 6.9801 | 6.5199999 | 11166 |
| 1730763300 | 6.86 | -0.11 | -1.58 | 6.97 | 7.2 | 6.69 | 14915 |
| 1730500500 | 6.97 | 0.07 | 1.01 | 6.9 | 6.97 | 6.9 | 1407 |
| 1730414100 | 6.9 | -0.15 | -2.13 | 7.27 | 7.2701 | 6.9 | 15719 |
| 1730327700 | 7.05 | 0.38 | 5.71 | 6.75 | 7.05 | 6.64 | 7753 |
| 1730241300 | 6.6695 | 0.06 | 0.90 | 6.61 | 6.8 | 6.54 | 1760 |
| 1730154900 | 6.61 | 0.02 | 0.30 | 6.54 | 6.61 | 6.5199999 | 993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
