Broadway Financial Corp (BYFC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.52777777778 | 7.2 | 7.21 | 6.8594 | 3284 | 6.9399385 | CS |
| 4 | 0.32 | 4.72673559823 | 6.77 | 7.59 | 6.31 | 7127 | 6.8654765 | CS |
| 12 | -0.24 | -3.27421555252 | 7.33 | 7.99 | 6.01 | 8151 | 6.77819993 | CS |
| 26 | 2.26 | 46.7908902692 | 4.83 | 7.99 | 4.6825 | 10417 | 5.89353765 | CS |
| 52 | -0.13 | -1.80055401662 | 7.22 | 7.99 | 4.4063 | 8087 | 5.8792095 | CS |
| 156 | -13.31 | -65.2450980392 | 20.4 | 28 | 4.4063 | 93918 | 11.3252674 | CS |
| 260 | -5.15 | -42.0751633987 | 12.24 | 57.76 | 4.4063 | 583758 | 20.19760838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 7.09 | 0.23 | 3.35 | 6.97 | 7.09 | 6.8542 | 4203 |
| 1732145700 | 6.86 | -0.11 | -1.58 | 7.03 | 7.0757 | 6.86 | 6229 |
| 1732059300 | 6.97 | 0 | 0.00 | 6.87 | 6.97 | 6.87 | 470 |
| 1731972900 | 6.97 | -0.23 | -3.19 | 6.88 | 7.1001 | 6.88 | 8926 |
| 1731713700 | 7.2 | 0 | 0.00 | 7.05 | 7.21 | 7.05 | 304 |
| 1731627300 | 7.2 | -0.24 | -3.23 | 7.41 | 7.44 | 7.2 | 684 |
| 1731540900 | 7.44 | 0.04 | 0.54 | 7.4 | 7.545 | 7.2 | 3215 |
| 1731454500 | 7.4 | 0.18 | 2.49 | 7.13 | 7.59 | 7.055 | 12196 |
| 1731368100 | 7.22 | 0.33 | 4.79 | 7 | 7.32 | 6.815 | 9125 |
| 1731108900 | 6.89 | 0.19 | 2.84 | 6.81 | 7 | 6.75 | 1428 |
| 1731022500 | 6.7 | -0.19 | -2.76 | 6.74 | 6.87 | 6.65 | 2030 |
| 1730936100 | 6.89 | 0.37 | 5.67 | 6.66 | 7 | 6.6 | 7868 |
| 1730849700 | 6.5199999 | -0.34 | -4.96 | 6.83 | 6.9801 | 6.5199999 | 11171 |
| 1730763300 | 6.86 | -0.11 | -1.58 | 6.97 | 7.2 | 6.69 | 14918 |
| 1730500500 | 6.97 | 0.07 | 1.01 | 6.69 | 6.97 | 6.69 | 2078 |
| 1730414100 | 6.9 | -0.15 | -2.13 | 7.31 | 7.31 | 6.9 | 15889 |
| 1730327700 | 7.05 | 0.38 | 5.71 | 6.8 | 7.05 | 6.64 | 8235 |
| 1730241300 | 6.6695 | 0.06 | 0.90 | 6.76 | 6.8 | 6.54 | 1773 |
| 1730154900 | 6.61 | 0.02 | 0.30 | 6.54 | 6.61 | 6.42 | 1101 |
| 1729895700 | 6.59 | -0.01 | -0.15 | 6.4 | 6.8 | 6.4 | 17879 |
| 1729809300 | 6.6 | -0.12 | -1.79 | 6.77 | 6.99 | 6.3099999 | 19341 |
| 1729722900 | 6.72 | 0 | 0.00 | 6.72 | 6.9021 | 6.72 | 7222 |
| 1729636500 | 6.72 | -0.38 | -5.35 | 6.9 | 6.9 | 6.72 | 7369 |
| 1729550100 | 7.1 | -0.08 | -1.05 | 7.09 | 7.3011 | 6.73 | 8775 |
| 1729290900 | 7.175 | -0.14 | -1.94 | 7.58 | 7.65 | 7.175 | 6192 |
| 1729204500 | 7.317 | -0.33 | -4.35 | 7.51 | 7.6 | 7.317 | 8812 |
| 1729118100 | 7.65 | 1.39 | 22.20 | 6.2 | 7.99 | 6.2 | 41981 |
| 1729031700 | 6.26 | 0.2 | 3.30 | 6.0599999 | 6.49 | 6.0599999 | 2695 |
| 1728945300 | 6.0599999 | -0.53 | -8.04 | 6.6 | 6.76 | 6.0599999 | 13067 |
| 1728686100 | 6.59 | 0.09 | 1.38 | 6.5 | 6.65 | 6.5 | 1152 |
| 1728599700 | 6.5 | 0.27 | 4.33 | 6.2 | 6.54 | 6.1839 | 4548 |
| 1728513300 | 6.23 | 0.17 | 2.81 | 6.0199999 | 6.4 | 6.0199999 | 27100 |
| 1728426900 | 6.0599999 | -0.05 | -0.82 | 6.03 | 6.5 | 6.03 | 7514 |
| 1728340500 | 6.11 | -0.24 | -3.78 | 6.15 | 6.44 | 6.11 | 5821 |
| 1728081300 | 6.35 | 0.08 | 1.28 | 6.2 | 6.5 | 6.19 | 2507 |
| 1727994900 | 6.2699999 | -0.04 | -0.63 | 6.32 | 6.9 | 6.2699999 | 12110 |
| 1727908500 | 6.3099999 | -0.03 | -0.47 | 6.35 | 6.69 | 6.23 | 8324 |
| 1727822100 | 6.34 | -0.1 | -1.55 | 6.6 | 6.6 | 6.0599999 | 7902 |
| 1727735700 | 6.44 | 0.29 | 4.72 | 6.26 | 6.44 | 6.135 | 4299 |
| 1727476500 | 6.15 | 0.03 | 0.49 | 6.18 | 6.4 | 6.01 | 11919 |
| 1727390100 | 6.12 | -0.13 | -2.00 | 6.34 | 6.75 | 6.05 | 8176 |
| 1727303700 | 6.245 | -0.88 | -12.29 | 7.34 | 7.34 | 6.0599999 | 14892 |
| 1727217300 | 7.12 | 0.52 | 7.88 | 6.61 | 7.12 | 6.5900999 | 6673 |
| 1727130900 | 6.6 | -0.4 | -5.71 | 6.79 | 6.99 | 6.6 | 1065 |
| 1726871700 | 7 | 0.15 | 2.19 | 6.69 | 7 | 6.57 | 16115 |
| 1726785300 | 6.85 | 0.14 | 2.09 | 6.63 | 6.85 | 6.6 | 867 |
| 1726698900 | 6.71 | 0 | 0.00 | 6.71 | 7.21 | 6.705 | 8958 |
| 1726612500 | 6.71 | -0.05 | -0.74 | 6.7 | 6.99 | 6.665 | 6282 |
| 1726526100 | 6.76 | 0.07 | 1.05 | 6.74 | 6.8379 | 6.5637 | 7674 |
| 1726266900 | 6.69 | 0.05 | 0.68 | 6.4 | 6.71 | 6.3 | 8155 |
| 1726180500 | 6.6449999 | 0 | 0.00 | 6.45 | 6.6449999 | 6.45 | 720 |
| 1726094100 | 6.6449999 | 0.07 | 1.14 | 6.41 | 6.72 | 6.26 | 16395 |
| 1726007700 | 6.57 | 0.23 | 3.63 | 6.47 | 6.85 | 6.3658 | 8610 |
| 1725921300 | 6.34 | -0.24 | -3.65 | 6.92 | 6.92 | 6.26 | 2761 |
| 1725662100 | 6.58 | -0.31 | -4.50 | 7.07 | 7.385 | 6.37 | 11480 |
| 1725575700 | 6.89 | -0.75 | -9.82 | 7.43 | 7.46 | 6.89 | 1367 |
| 1725489300 | 7.64 | 0.22 | 2.96 | 7.5 | 7.72 | 7.269 | 10090 |
| 1725402900 | 7.42 | -0.21 | -2.69 | 7.39 | 7.58 | 7.19 | 9063 |
| 1725057300 | 7.625 | 0.53 | 7.54 | 7.4 | 7.66 | 7.4 | 1517 |
| 1724970900 | 7.0901 | -0.6 | -7.80 | 7.33 | 7.79 | 7.0901 | 8628 |
| 1724884500 | 7.69 | -0.13 | -1.66 | 7.75 | 7.89 | 7.34 | 3581 |
| 1724798100 | 7.82 | 0.72 | 10.14 | 6.96 | 7.9 | 6.96 | 34474 |
| 1724711700 | 7.1 | 0.34 | 5.10 | 6.75 | 7.1 | 6.727 | 2994 |
| 1724452500 | 6.7557 | -0.04 | -0.65 | 6.5 | 6.9 | 6.5 | 1138 |
| 1724366100 | 6.8 | -0.18 | -2.58 | 6.9 | 6.9 | 6.59 | 16231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
