Broadway Financial Corporation Historical Stock Prices

BYFC 
$1.46
*  
unch
unch
Get BYFC Alerts
*Delayed - data as of Aug. 31, 2015 10:42 ET  -  Find a broker to begin trading BYFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BYFC Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:42  1.46  1.46  1.46  1.46 107
08/28/2015 1.44 1.46 1.35 1.46 6,750
08/27/2015 1.47 1.47 1.47 1.47 00
08/26/2015 1.4 1.479 1.32 1.47 1,471
08/25/2015 1.48 1.49 1.32 1.48 5,895
08/24/2015 1.4 1.49 1.4 1.47 1,031
08/21/2015 1.37 1.37 1.36 1.36 2,200
08/20/2015 1.38 1.49 1.3 1.49 14,745
08/19/2015 1.449 1.47 1.44 1.47 10,944
08/18/2015 1.45 1.45 1.4499 1.45 350
08/17/2015 1.48 1.48 1.3601 1.4 2,184
08/14/2015 1.489 1.489 1.38 1.38 688
08/13/2015 1.36 1.49 1.36 1.37 832
08/12/2015 1.35 1.5 1.35 1.487 418
08/11/2015 1.2701 1.47 1.2701 1.35 19,757
08/10/2015 1.29 1.29 1.29 1.29 00
08/07/2015 1.27 1.29 1.27 1.29 10,131
08/06/2015 1.2706 1.2706 1.27 1.27 978
08/05/2015 1.2796 1.2796 1.27 1.2701 1,087
08/04/2015 1.2706 1.2706 1.2706 1.2706 00
08/03/2015 1.2706 1.2706 1.2706 1.2706 162
07/31/2015 1.27 1.27 1.27 1.27 621
07/30/2015 1.294 1.3299 1.27 1.27 13,558
07/29/2015 1.28 1.28 1.28 1.28 197
07/28/2015 1.28 1.36 1.28 1.36 475
07/27/2015 1.27 1.35 1.27 1.35 224
07/24/2015 1.25 1.25 1.25 1.25 00
07/23/2015 1.25 1.25 1.25 1.25 00
07/22/2015 1.25 1.25 1.25 1.25 100
07/21/2015 1.3656 1.3656 1.26 1.26 261
07/20/2015 1.354 1.354 1.3 1.3 1,465
07/17/2015 1.28 1.36 1.28 1.29 4,634
07/16/2015 1.36 1.36 1.28 1.28 225
07/15/2015 1.37 1.43 1.29 1.3 800
07/14/2015 1.38 1.38 1.2916 1.3 11,355
07/13/2015 1.371 1.371 1.37 1.371 729
07/10/2015 1.45 1.45 1.37 1.43 1,877
07/09/2015 1.469 1.469 1.36 1.36 1,200
07/08/2015 1.36 1.36 1.36 1.36 158
07/07/2015 1.386 1.386 1.386 1.386 1,000
07/06/2015 1.36 1.36 1.36 1.36 412
07/02/2015 1.37 1.4 1.37 1.37 7,468
07/01/2015 1.4 1.47 1.4 1.42 2,957
06/30/2015 1.47 1.47 1.4 1.4 1,194
06/29/2015 1.47 1.47 1.47 1.47 503
06/26/2015 1.48 1.48 1.48 1.48 101
06/25/2015 1.5 1.5 1.5 1.5 200
06/24/2015 1.49 1.49 1.49 1.49 200
06/23/2015 1.42 1.49 1.42 1.49 1,748
06/22/2015 1.351 1.351 1.351 1.351 1,142
06/19/2015 1.39 1.51 1.39 1.5 12,525
06/18/2015 1.4102 1.4102 1.4102 1.4102 199
06/17/2015 1.44 1.44 1.44 1.44 00
06/16/2015 1.44 1.44 1.44 1.44 414
06/15/2015 1.34 1.44 1.34 1.3506 3,018
06/12/2015 1.4 1.41 1.32 1.32 2,280
06/11/2015 1.51 1.51 1.32 1.32 1,900
06/10/2015 1.5 1.51 1.488 1.51 1,958
06/09/2015 1.47 1.4999 1.47 1.4999 1,691
06/08/2015 1.47 1.47 1.32 1.47 14,490
06/05/2015 1.54 1.54 1.515 1.515 1,750
06/04/2015 1.6 1.6 1.5299 1.53 2,030
06/03/2015 1.54 1.54 1.4046 1.5264 850
06/02/2015 1.49 1.51 1.49 1.5 4,960
06/01/2015 1.5 1.5 1.5 1.5 00
05/29/2015 1.5 1.5 1.5 1.5 150
05/28/2015 1.39 1.488 1.39 1.488 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?