Broadway Financial Corp (BYFC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.848656294201 | 7.07 | 7.46 | 7.01 | 900 | 7.31734673 | CS |
| 4 | -0.25 | -3.4435261708 | 7.26 | 7.79 | 7.01 | 1707 | 7.4865551 | CS |
| 12 | 0.2 | 2.93685756241 | 6.81 | 9.4605 | 6.61 | 4416 | 7.82088848 | CS |
| 26 | 0.61 | 9.53125 | 6.4 | 9.4605 | 6.01 | 6603 | 7.11004156 | CS |
| 52 | 1.36 | 24.0707964602 | 5.65 | 9.4605 | 4.4063 | 8264 | 6.08658038 | CS |
| 156 | -5.15 | -42.3519736842 | 12.16 | 15.12 | 4.4063 | 73177 | 9.68429195 | CS |
| 260 | -3.55 | -33.6174242424 | 10.56 | 57.76 | 4.4063 | 584687 | 20.22261961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 7.19 | -0.01 | -0.14 | 7.21 | 7.2684 | 7.19 | 806 |
| 1741732500 | 7.2 | 0.01 | 0.14 | 7.27 | 7.27 | 7.2 | 243 |
| 1741646100 | 7.19 | -0.11 | -1.44 | 7.06 | 7.19 | 7.06 | 269 |
| 1741390500 | 7.295 | -0.11 | -1.42 | 7.46 | 7.46 | 7.18 | 931 |
| 1741304100 | 7.4 | 0.14 | 1.93 | 7.07 | 7.4 | 7.07 | 2253 |
| 1741217700 | 7.26 | -0.1 | -1.36 | 7.39 | 7.6 | 7.2185 | 2247 |
| 1741131300 | 7.36 | -0.05 | -0.67 | 7.36 | 7.36 | 7.36 | 1245 |
| 1741044900 | 7.41 | -0.18 | -2.37 | 7.43 | 7.59 | 7.4 | 1939 |
| 1740785700 | 7.59 | -0.04 | -0.52 | 7.55 | 7.6622 | 7.36 | 2768 |
| 1740699300 | 7.63 | 0.27 | 3.67 | 7.36 | 7.63 | 7.36 | 717 |
| 1740612900 | 7.36 | 0 | 0.00 | 7.35 | 7.36 | 7.33 | 195 |
| 1740526500 | 7.36 | -0.06 | -0.78 | 7.36 | 7.6 | 7.36 | 1098 |
| 1740440100 | 7.4175 | -0.09 | -1.23 | 7.68 | 7.68 | 7.4175 | 1207 |
| 1740180900 | 7.51 | -0.21 | -2.72 | 7.55 | 7.7 | 7.51 | 2660 |
| 1740094500 | 7.72 | 0.31 | 4.18 | 7.41 | 7.72 | 7.41 | 2655 |
| 1740008100 | 7.41 | -0.1 | -1.33 | 7.41 | 7.41 | 7.41 | 373 |
| 1739921700 | 7.51 | -0.28 | -3.59 | 7.51 | 7.6 | 7.51 | 3202 |
| 1739576100 | 7.79 | 0.39 | 5.27 | 7.29 | 7.79 | 7.26 | 3504 |
| 1739489700 | 7.4 | 0.04 | 0.54 | 7.26 | 7.51 | 7.26 | 4128 |
| 1739403300 | 7.36 | -0.24 | -3.16 | 7.37 | 7.55 | 7.36 | 2627 |
| 1739316900 | 7.6 | -0.22 | -2.81 | 7.53 | 7.805 | 7.51 | 7846 |
| 1739230500 | 7.82 | 0.15 | 1.96 | 7.99 | 7.99 | 7.55 | 1949 |
| 1738971300 | 7.67 | -0.1 | -1.29 | 7.77 | 8 | 7.66 | 5469 |
| 1738884900 | 7.77 | -0.1 | -1.27 | 7.73 | 7.77 | 7.73 | 3743 |
| 1738798500 | 7.87 | 0.07 | 0.90 | 7.53 | 7.91 | 7.53 | 3934 |
| 1738712100 | 7.8 | 0.25 | 3.31 | 7.53 | 7.8 | 7.53 | 402 |
| 1738625700 | 7.55 | -0.16 | -2.08 | 7.56 | 7.6853 | 7.51 | 3830 |
| 1738366500 | 7.71 | 0.01 | 0.13 | 7.85 | 8 | 7.6728 | 1664 |
| 1738280100 | 7.7 | -0.14 | -1.75 | 7.7 | 7.8553 | 7.66 | 1817 |
| 1738193700 | 7.8368 | -0.02 | -0.31 | 7.81 | 7.9429 | 7.7 | 4507 |
| 1738107300 | 7.8613 | -0.43 | -5.19 | 7.85 | 8 | 7.85 | 3998 |
| 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 | 8.1 | 8.19 | 7.952 | 4087 |
| 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 | 7.3 | 7.5 | 7.26 | 3105 |
| 1736379300 | 7.7699 | 0.44 | 6.00 | 7.16 | 7.8002 | 6.99 | 4129 |
| 1736292900 | 7.33 | -0.02 | -0.34 | 7.13 | 7.49 | 6.91 | 10872 |
| 1736206500 | 7.3548 | 0.16 | 2.29 | 7.09 | 7.91 | 6.82 | 9599 |
| 1735947300 | 7.19 | 0.36 | 5.33 | 6.73 | 7.26 | 6.61 | 8403 |
| 1735860900 | 6.826 | -0.02 | -0.35 | 6.82 | 6.85 | 6.76 | 2180 |
| 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 | 7543 |
| 1735342500 | 6.922 | -0.04 | -0.55 | 6.91 | 7.099 | 6.91 | 3771 |
| 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 | 7.01 | 7.01 | 7.0061 | 515 |
| 1734737700 | 7.07 | 0.09 | 1.29 | 7.07 | 7.23 | 6.73 | 5418 |
| 1734651300 | 6.98 | 0.17 | 2.50 | 6.81 | 6.98 | 6.81 | 1328 |
| 1734564900 | 6.81 | -0.24 | -3.41 | 7.08 | 7.2 | 6.81 | 20817 |
| 1734478500 | 7.0501 | 0.02 | 0.23 | 7.01 | 7.068 | 7.01 | 1274 |
| 1734392100 | 7.0336 | -0.19 | -2.58 | 7.2 | 7.22 | 7.0336 | 1076 |
| 1734132900 | 7.22 | 0.19 | 2.70 | 7.04 | 7.2418 | 7.01 | 6975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
