Broadway Financial Corporation Historical Stock Prices

BYFC 
$1.34
*  
0.11
7.59%
Get BYFC Alerts
*Delayed - data as of May 5, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-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.
16:00  1.33  1.40  1.33  1.34 1,668
05/05/2015 1.33 1.4 1.33 1.34 1,668
05/04/2015 1.5 1.5 1.44 1.45 2,848
05/01/2015 1.29 1.65 1.29 1.64 17,440
04/30/2015 1.33 1.35 1.33 1.35 10,540
04/29/2015 1.33 1.33 1.33 1.33 00
04/28/2015 1.33 1.33 1.33 1.33 00
04/27/2015 1.32 1.33 1.32 1.33 10,005
04/24/2015 1.33 1.33 1.2985 1.2985 1,979
04/23/2015 1.27 1.27 1.27 1.27 460
04/22/2015 1.3199 1.3199 1.3199 1.3199 00
04/21/2015 1.3199 1.3199 1.3199 1.3199 00
04/20/2015 1.33 1.33 1.26 1.3199 1,050
04/17/2015 1.3299 1.3299 1.26 1.2601 6,879
04/16/2015 1.329 1.33 1.3075 1.33 700
04/15/2015 1.35 1.35 1.26 1.26 1,120
04/14/2015 1.349 1.349 1.34 1.34 4,800
04/13/2015 1.251 1.35 1.25 1.34 4,395
04/10/2015 1.3499 1.3499 1.3499 1.3499 00
04/09/2015 1.3499 1.3499 1.3499 1.3499 00
04/08/2015 1.349 1.35 1.349 1.3499 1,412
04/07/2015 1.3 1.35 1.29 1.35 2,401
04/06/2015 1.33 1.33 1.24 1.25 5,203
04/02/2015 1.2796 1.3 1.2796 1.2999 1,310
04/01/2015 1.222 1.23 1.222 1.222 42,424
03/31/2015 1.24 1.3 1.24 1.25 3,109
03/30/2015 1.3128 1.3128 1.3 1.3 404
03/27/2015 1.34 1.34 1.3 1.3 1,403
03/26/2015 1.34 1.35 1.3 1.3 5,575
03/25/2015 1.286 1.286 1.28 1.28 2,104
03/24/2015 1.33 1.35 1.28 1.28 6,694
03/23/2015 1.29 1.32 1.29 1.32 234
03/20/2015 1.3 1.3 1.3 1.3 399
03/19/2015 1.35 1.35 1.3024 1.3024 3,378
03/18/2015 1.3 1.33 1.299 1.33 11,559
03/17/2015 1.32 1.32 1.29 1.31 2,135
03/16/2015 1.3216 1.3216 1.32 1.32 1,574
03/13/2015 1.349 1.349 1.349 1.349 00
03/12/2015 1.3001 1.349 1.3001 1.349 844
03/11/2015 1.32 1.32 1.3 1.3 4,407
03/10/2015 1.32 1.34 1.32 1.32 4,135
03/09/2015 1.31 1.32 1.31 1.32 1,305
03/06/2015 1.3 1.349 1.3 1.305 508
03/05/2015 1.35 1.35 1.27 1.3 3,650
03/04/2015 1.3 1.39 1.3 1.39 3,595
03/03/2015 1.3564 1.3564 1.35 1.35 2,080
03/02/2015 1.44 1.44 1.349 1.35 3,055
02/27/2015 1.369 1.37 1.26 1.37 5,699
02/26/2015 1.2901 1.349 1.29 1.2912 3,582
02/25/2015 1.26 1.369 1.26 1.369 865
02/24/2015 1.2899 1.2899 1.28 1.28 2,247
02/23/2015 1.37 1.37 1.28 1.3 4,750
02/20/2015 1.37 1.37 1.37 1.37 353
02/19/2015 1.369 1.369 1.316 1.32 2,100
02/18/2015 1.359 1.36 1.307 1.307 1,721
02/17/2015 1.2 1.31 1.2 1.28 9,554
02/13/2015 1.1801 1.28 1.18 1.28 4,453
02/12/2015 1.1707 1.1871 1.1707 1.1871 2,340
02/11/2015 1.28 1.28 1.17 1.215 3,459
02/10/2015 1.189 1.2213 1.178 1.2213 5,750
02/09/2015 1.186 1.186 1.1672 1.1672 740
02/06/2015 1.1799 1.1799 1.1335 1.15 9,811
02/05/2015 1.151 1.1672 1.15 1.15 7,947
*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?