Broadway Financial Corporation Historical Stock Prices

BYFC 
$1.39
*  
0.09
6.08%
Get BYFC Alerts
*Delayed - data as of Aug. 28, 2014 10:58 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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
10:58  1.48  1.39  1.39  1.39 207
08/27/2014 1.48 1.48 1.48 1.48 300
08/26/2014 1.5001 1.52 1.4136 1.48 5,830
08/25/2014 1.52 1.6 1.5 1.5 9,457
08/22/2014 1.55 1.55 1.5 1.5 6,398
08/21/2014 1.5466 1.5466 1.5466 1.5466 1,001
08/20/2014 1.536 1.6151 1.536 1.6 760
08/19/2014 1.75 1.75 1.56 1.56 5,392
08/18/2014 1.739 1.77 1.68 1.77 3,645
08/15/2014 1.61 1.6989 1.61 1.67 5,164
08/14/2014 1.68 1.68 1.64 1.64 502
08/13/2014 1.61 1.661 1.61 1.65 1,890
08/12/2014 1.67 1.8831 1.65 1.69 15,413
08/11/2014 1.94 1.94 1.68 1.69 6,439
08/08/2014 1.72 1.77 1.68 1.75 9,901
08/07/2014 1.7 1.75 1.65 1.7 10,680
08/06/2014 1.95 1.96 1.75 1.75 35,008
08/05/2014 2.1799 2.1799 2.01 2.03 1,731
08/04/2014 2.2 2.2 1.98 1.99 5,025
08/01/2014 2 2.01 1.98 2 3,109
07/31/2014 2.03 2.044 2.01 2.04 3,489
07/30/2014 2.17 2.179 1.91 2.05 23,234
07/29/2014 2.34 2.34 2.17 2.17 4,521
07/28/2014 2.18 2.3395 2.17 2.17 36,078
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
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?