Broadway Financial Corporation Historical Stock Prices

BYFC 
$2.16
*  
unch
unch
Get BYFC Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading BYFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.16  2.19  2.15  2.16 12,263
07/25/2014 2.159 2.19 2.15 2.16 12,263
07/24/2014 2.49 2.65 2.13 2.16 122,437
07/23/2014 1.47 2.95 1.35 2.68 577,989
07/22/2014 1.53 1.57 1.48 1.55 31,346
07/21/2014 1.44 1.54 1.44 1.45 16,217
07/18/2014 1.45 1.54 1.44 1.48 12,955
07/17/2014 1.49 1.52 1.46 1.46 1,275
07/16/2014 1.49 1.54 1.46 1.54 3,289
07/15/2014 1.51 1.51 1.44 1.46 11,773
07/14/2014 1.37 1.5 1.37 1.45 61,257
07/11/2014 1.482 1.55 1.34 1.39 22,423
07/10/2014 1.34 1.45 1.34 1.43 24,631
07/09/2014 1.3515 1.3515 1.34 1.34 437
07/08/2014 1.34 1.369 1.34 1.369 247
07/07/2014 1.36 1.36 1.34 1.36 1,611
07/03/2014 1.3601 1.3601 1.3601 1.3601 818
07/02/2014 1.39 1.39 1.3401 1.38 939
07/01/2014 1.34 1.4 1.34 1.4 647
06/30/2014 1.35 1.52 1.34 1.4 1,481
06/27/2014 1.35 1.53 1.35 1.5299 642
06/26/2014 1.5 1.55 1.34 1.55 3,524
06/25/2014 1.53 1.5499 1.42 1.5499 9,145
06/24/2014 1.53 1.69 1.53 1.53 3,995
06/23/2014 1.53 1.589 1.53 1.589 531
06/20/2014 1.56 1.59 1.56 1.58 3,450
06/19/2014 1.53 1.53 1.53 1.53 423
06/18/2014 1.58 1.58 1.53 1.53 979
06/17/2014 1.6399 1.64 1.53 1.54 761
06/16/2014 1.55 1.55 1.53 1.5301 2,565
06/13/2014 1.6 1.66 1.55 1.55 3,780
06/12/2014 1.53 1.6 1.53 1.59 29,487
06/11/2014 1.453 1.49 1.453 1.49 1,499
06/10/2014 1.45 1.45 1.45 1.45 00
06/09/2014 1.44 1.47 1.44 1.45 2,000
06/06/2014 1.37 1.4896 1.3699 1.44 7,597
06/05/2014 1.28 1.34 1.28 1.34 12,411
06/04/2014 1.271 1.271 1.271 1.271 496
06/03/2014 1.26 1.26 1.26 1.26 700
06/02/2014 1.28 1.32 1.26 1.26 1,108
05/30/2014 1.28 1.32 1.25 1.32 4,527
05/29/2014 1.38 1.8 1.32 1.32 35,080
05/28/2014 1.3697 1.3697 1.369 1.369 1,325
05/27/2014 1.389 1.389 1.35 1.37 2,900
05/23/2014 1.361 1.3796 1.36 1.37 1,450
05/22/2014 1.36 1.37 1.36 1.36 3,119
05/21/2014 1.28 1.37 1.26 1.37 10,000
05/20/2014 1.2662 1.2662 1.2662 1.2662 400
05/19/2014 1.3 1.3 1.27 1.27 1,330
05/16/2014 1.29 1.299 1.2701 1.2931 2,055
05/15/2014 1.3 1.3 1.2551 1.2551 3,661
05/14/2014 1.28 1.32 1.28 1.29 14,808
05/13/2014 1.29 1.29 1.24 1.27 2,625
05/12/2014 1.2558 1.2558 1.23 1.23 2,605
05/09/2014 1.22 1.22 1.22 1.22 2,403
05/08/2014 1.22 1.22 1.22 1.22 00
05/07/2014 1.25 1.25 1.22 1.22 960
05/06/2014 1.26 1.26 1.22 1.22 1,340
05/05/2014 1.24 1.28 1.24 1.26 2,955
05/02/2014 1.23 1.3 1.23 1.23 10,677
05/01/2014 1.2302 1.2302 1.2302 1.2302 00
04/30/2014 1.2302 1.2302 1.2302 1.2302 00
04/29/2014 1.2301 1.2302 1.2301 1.2302 1,800
04/28/2014 1.22 1.236 1.22 1.236 2,649
04/25/2014 1.2604 1.2604 1.2604 1.2604 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?