Home > Quotes > BYFC > Historical Prices

Broadway Financial Corporation Historical Stock Prices

BYFC 
$0.8
*  
unch
  negative  
unch
Get BYFC Alerts
*Delayed - data as of May 22, 2013 15:20 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BYFC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
15:20 N/A N/A N/A  0.80 0
05/21/2013 0.76 0.8 0.75 0.8 1,275
05/20/2013 0.73 0.76 0.73 0.76 8,050
05/17/2013 0.75 0.75 0.73 0.73 1,550
05/16/2013 0.7501 0.7501 0.75 0.75 1,000
05/15/2013 0.75 0.75 0.75 0.75 00
05/14/2013 0.75 0.75 0.75 0.75 00
05/13/2013 0.75 0.75 0.75 0.75 00
05/10/2013 0.75 0.75 0.75 0.75 2,217
05/09/2013 0.8301 0.8301 0.8 0.8 8,183
05/08/2013 0.85 0.85 0.85 0.85 600
05/07/2013 0.8561 0.8561 0.85 0.85 535
05/06/2013 0.814 0.814 0.8001 0.8001 1,541
05/03/2013 0.8 0.8 0.8 0.8 00
05/02/2013 0.8 0.8 0.8 0.8 00
05/01/2013 0.8 0.8 0.8 0.8 00
04/30/2013 0.8 0.8 0.8 0.8 690
04/29/2013 0.81 0.81 0.8 0.8 14,195
04/26/2013 0.84 0.84 0.79 0.8 1,500
04/25/2013 0.9 0.9 0.82 0.82 500
04/24/2013 0.9 0.9 0.89 0.89 200
04/23/2013 0.9 0.9 0.8 0.8 888
04/22/2013 0.85 0.85 0.85 0.85 00
04/19/2013 0.85 0.85 0.85 0.85 00
04/18/2013 0.85 0.85 0.85 0.85 00
04/17/2013 0.85 0.85 0.85 0.85 00
04/16/2013 0.85 0.85 0.81 0.85 7,800
04/15/2013 0.85 0.9 0.8 0.9 7,475
04/12/2013 0.9 0.9 0.85 0.85 925
04/11/2013 0.85 0.9 0.85 0.895 2,163
04/10/2013 0.86 0.8601 0.85 0.8501 3,860
04/09/2013 0.9 0.9 0.9 0.9 00
04/08/2013 0.9 0.9 0.9 0.9 00
04/05/2013 0.9 0.9 0.8992 0.9 800
04/04/2013 0.8 0.8915 0.8 0.8915 2,200
04/03/2013 0.9 0.9 0.8 0.801 6,972
04/02/2013 0.95 0.95 0.9 0.9 9,960
04/01/2013 0.86 0.862 0.83 0.8501 17,237
03/28/2013 0.8899 0.8899 0.83 0.83 2,184
03/27/2013 0.84 0.84 0.76 0.76 4,300
03/26/2013 0.8 0.87 0.8 0.817 1,200
03/25/2013 0.85 0.8888 0.81 0.8799 1,461
03/22/2013 0.8699 0.8699 0.78 0.824 820
03/21/2013 0.86 0.86 0.83 0.83 5,800
03/20/2013 0.8301 0.87 0.8301 0.86 15,275
03/19/2013 0.76 0.87 0.76 0.85 10,108
03/18/2013 0.75 0.76 0.75 0.75 1,243
03/15/2013 0.79 0.8 0.79 0.8 10,000
03/14/2013 0.92 0.92 0.75 0.75 1,600
03/13/2013 0.73 0.91 0.73 0.8 14,488
03/12/2013 0.85 0.85 0.817 0.84 2,773
03/11/2013 0.85 0.85 0.85 0.85 00
03/08/2013 0.85 0.85 0.85 0.85 00
03/07/2013 0.85 0.85 0.85 0.85 00
03/06/2013 0.79 0.92 0.7 0.85 11,862
03/05/2013 0.93 0.99 0.92 0.99 25,077
03/04/2013 0.92 0.9201 0.92 0.92 9,050
03/01/2013 0.92 0.92 0.92 0.92 100
02/28/2013 0.934 0.934 0.934 0.934 00
02/27/2013 0.934 0.934 0.934 0.934 00
02/26/2013 0.934 0.934 0.934 0.934 100
02/25/2013 1.01 1.01 0.9125 0.932 2,450
02/22/2013 0.93 1.0259 0.93 1.01 2,640
02/21/2013 0.94 0.94 0.9125 0.92 732
02/20/2013 0.9204 0.9204 0.9125 0.92 1,800
02/19/2013 0.92 0.9202 0.92 0.9202 300
02/15/2013 0.92 0.92 0.92 0.92 00
02/14/2013 0.92 0.92 0.92 0.92 00
02/13/2013 0.92 0.9201 0.91 0.92 700
02/12/2013 0.91 0.92 0.91 0.92 1,800
02/11/2013 0.91 0.91 0.91 0.91 00
02/08/2013 0.94 0.94 0.91 0.91 4,900
02/07/2013 0.92 0.94 0.91 0.9379 12,140
02/06/2013 0.94 0.94 0.91 0.9202 18,731
02/05/2013 1.01 1.012 0.96 0.96 10,425
02/04/2013 1 1.0699 1 1 7,993
02/01/2013 1.072 1.072 1.0099 1.0099 33,202
01/31/2013 1.01 1.19 0.91 1.12 26,994
01/30/2013 1.04 1.05 1 1 12,425
01/29/2013 1.08 1.13 1.02 1.04 19,566
01/28/2013 1.46 1.46 1.01 1.07 65,223
01/25/2013 0.99 1.49 0.9888 1.23 228,019
01/24/2013 0.8479 1.1 0.8002 0.9599 87,967
01/23/2013 0.85 0.85 0.81 0.81 600
01/22/2013 0.8002 0.8002 0.8002 0.8002 200
01/18/2013 0.8 0.8018 0.8 0.8 12,900
01/17/2013 0.859 0.859 0.77 0.7899 39,200
01/16/2013 0.88 0.88 0.8288 0.8294 5,425
01/15/2013 0.77 0.85 0.76 0.8 30,223
01/14/2013 0.71 0.77 0.68 0.75 18,700
01/11/2013 0.72 0.75 0.71 0.745 32,300
01/10/2013 0.7 0.7 0.7 0.7 00
01/09/2013 0.688 0.7 0.687 0.7 3,294
01/08/2013 0.69 0.69 0.66 0.6899 3,010
01/07/2013 0.6901 0.6901 0.6901 0.6901 200
01/04/2013 0.7 0.7 0.68 0.68 3,002
01/03/2013 0.7479 0.7479 0.7 0.7 1,275
01/02/2013 0.67 0.7 0.67 0.7 1,000
12/31/2012 0.85 0.85 0.632 0.66 85,515
12/28/2012 0.7712 0.7842 0.771 0.7711 10,635
12/27/2012 0.78 0.7801 0.7703 0.7727 7,169
12/26/2012 0.8 0.8 0.785 0.785 500
12/24/2012 0.9 0.9 0.8199 0.8199 1,937
12/21/2012 0.77 0.77 0.76 0.7625 12,864
12/20/2012 0.77 0.77 0.76 0.76 8,900
12/19/2012 0.84 0.84 0.77 0.77 9,000
12/18/2012 0.83 0.847 0.745 0.84 26,719
12/17/2012 0.88 0.88 0.88 0.88 00
12/14/2012 0.8201 0.89 0.8172 0.88 6,500
12/13/2012 0.831 0.8599 0.82 0.82 19,700
12/12/2012 0.86 0.86 0.8201 0.8229 9,200
12/11/2012 0.9 0.9 0.9 0.9 1,000
12/10/2012 0.915 0.915 0.915 0.915 600
12/07/2012 0.83 0.95 0.82 0.95 4,150
12/06/2012 0.78 0.8999 0.78 0.8999 5,821
12/05/2012 0.84 0.84 0.83 0.83 600
12/04/2012 0.89 0.9 0.86 0.86 28,155
12/03/2012 0.78 0.87 0.78 0.87 6,300
11/30/2012 0.88 0.88 0.81 0.8101 4,300
11/29/2012 0.9 0.9 0.88 0.88 4,450
11/28/2012 0.86 0.8601 0.845 0.8451 18,360
11/27/2012 0.87 0.87 0.87 0.87 00
11/26/2012 0.897 1.05 0.86 0.87 52,799
11/23/2012 0.87 0.87 0.87 0.87 2,123
11/21/2012 0.899 0.899 0.8989 0.8989 400
11/20/2012 0.88 0.89 0.88 0.89 2,800
11/19/2012 0.89 0.9 0.8866 0.9 2,745
11/16/2012 0.76 0.918 0.76 0.865 2,817
11/15/2012 0.87 0.91 0.86 0.9 8,155
11/14/2012 1 1 0.88 0.88 184,552
11/13/2012 1 1 1 1 00
11/12/2012 1 1.0001 1 1 7,100
11/09/2012 1.07 1.07 1.01 1.01 10,717
11/08/2012 1.15 1.15 1.1368 1.1379 1,097
11/07/2012 1.149 1.149 1.149 1.149 00
11/06/2012 1.15 1.15 1.12 1.149 5,387
11/05/2012 1.2 1.2 1.2 1.2 1,134
11/02/2012 1.03 1.23 1.0008 1.2 15,378
11/01/2012 1.02 1.05 0.9999 1.0293 7,380
10/31/2012 1.05 1.05 1.0201 1.0499 4,132
10/26/2012 1.08 1.08 1.0501 1.0601 5,544
10/25/2012 1.13 1.13 1.09 1.09 1,000
10/24/2012 1.133 1.16 1.13 1.13 2,530
10/23/2012 1.18 1.18 1.18 1.18 200
10/22/2012 1.11 1.18 1.1 1.1799 6,300
10/19/2012 1.18 1.18 1.18 1.18 1,200
10/18/2012 1.1 1.19 1.08 1.1899 17,154
10/17/2012 1.11 1.1899 1.11 1.13 7,000
10/16/2012 1.26 1.26 1.13 1.18 14,199
10/15/2012 1.25 1.25 1.19 1.19 10,325
10/12/2012 1.3 1.37 1.22 1.2799 29,943
10/11/2012 1.3506 1.36 1.31 1.31 8,711
10/10/2012 1.2101 1.4883 1.2101 1.2999 10,200
10/09/2012 1.32 1.36 1.22 1.24 25,496
10/08/2012 1.34 1.4 1.22 1.3099 23,300
10/05/2012 1.55 1.59 1.21 1.3399 31,435
10/04/2012 1.75 1.78 1.52 1.5486 28,531
10/03/2012 1.72 1.76 1.68 1.68 11,478
10/02/2012 1.89 1.89 1.65 1.7216 59,935
10/01/2012 2.4 2.56 1.7 1.7701 144,902
09/28/2012 1.41 3.1999 1.31 2.35 1,225,611
09/27/2012 1.05 1.05 1.05 1.05 2,182
09/26/2012 1.03 1.03 1.03 1.03 00
09/25/2012 1.03 1.03 1.03 1.03 00
09/24/2012 1.03 1.03 1.03 1.03 1,000
09/21/2012 1.16 1.16 1.15 1.15 200
09/20/2012 1.15 1.15 1.15 1.15 00
09/19/2012 1.15 1.15 1.15 1.15 300
09/18/2012 1.1 1.1 1.1 1.1 700
09/17/2012 1.12 1.12 1.12 1.12 00
09/14/2012 1.12 1.12 1.12 1.12 00
09/13/2012 1.12 1.12 1.12 1.12 00
09/12/2012 1.12 1.12 1.12 1.12 300
09/11/2012 1.1 1.19 1.02 1.1001 2,300
09/10/2012 1.07 1.07 1.07 1.07 00
09/07/2012 1.07 1.07 1.07 1.07 00
09/06/2012 1.07 1.07 1.07 1.07 00
09/05/2012 1.07 1.07 1.07 1.07 00
09/04/2012 1.07 1.07 1.07 1.07 00
08/31/2012 1.01 1.07 1.01 1.07 650
08/30/2012 0.93 0.93 0.93 0.93 00
08/29/2012 0.93 0.93 0.93 0.93 00
08/28/2012 0.93 0.93 0.93 0.93 00
08/27/2012 1.01 1.01 0.93 0.93 300
08/24/2012 1.03 1.03 1.03 1.03 00
08/23/2012 1.03 1.03 1.03 1.03 00
08/22/2012 1.03 1.03 1.03 1.03 200
08/21/2012 1.03 1.03 1.03 1.03 00
08/20/2012 1.03 1.03 1.03 1.03 00
08/17/2012 1.03 1.03 1.03 1.03 00
08/16/2012 1.03 1.03 1.03 1.03 00
08/15/2012 1.03 1.03 1.03 1.03 752
08/14/2012 1.03 1.03 1.03 1.03 00
08/13/2012 1.03 1.03 1.03 1.03 00
08/10/2012 1.03 1.03 1.03 1.03 100
08/09/2012 0.97 0.97 0.97 0.97 200
08/08/2012 0.97 0.97 0.97 0.97 00
08/07/2012 1 1 0.97 0.97 1,400
08/06/2012 1.01 1.01 1.01 1.01 197
08/03/2012 1.15 1.15 1.15 1.15 160
08/02/2012 1.12 1.12 1.12 1.12 00
08/01/2012 1.12 1.12 1.12 1.12 00
07/31/2012 1.104 1.12 1.104 1.12 324
07/30/2012 1.0093 1.0093 1.0093 1.0093 1,900
07/27/2012 1.11 1.11 1.11 1.11 00
07/26/2012 1.11 1.11 1.11 1.11 00
07/25/2012 1.29 1.29 1.06 1.11 3,200
07/24/2012 1.3499 1.3499 1.3499 1.3499 00
07/23/2012 0.911 1.3499 0.911 1.3499 600
07/20/2012 0.911 0.911 0.911 0.911 300
07/19/2012 1.0518 1.0518 1.0518 1.0518 300
07/18/2012 1.05 1.09 1.05 1.09 6,800
07/17/2012 0.9421 0.9421 0.9421 0.9421 00
07/16/2012 1.07 1.07 0.9421 0.9421 500
07/13/2012 1.11 1.1281 1.07 1.0999 4,695
07/12/2012 1.1 1.1 1.1 1.1 487
07/11/2012 1.0899 1.0899 1.0899 1.0899 00
07/10/2012 0.94 1.09 0.94 1.0899 3,500
07/09/2012 1.35 1.35 0.94 0.94 20,407
07/06/2012 1.35 1.35 1.35 1.35 160
07/05/2012 1.35 1.35 1.3489 1.3489 1,000
07/03/2012 1.3 1.3 1.3 1.3 00
07/02/2012 1.3 1.3 1.3 1.3 00
06/29/2012 1.3 1.3 1.3 1.3 00
06/28/2012 1.3 1.3 1.3 1.3 00
06/27/2012 1.3 1.3 1.3 1.3 10,300
06/26/2012 1.25 1.25 1.25 1.25 100
06/25/2012 1.28 1.28 1.28 1.28 00
06/22/2012 1.28 1.28 1.28 1.28 00
06/21/2012 1.28 1.28 1.28 1.28 00
06/20/2012 1.28 1.28 1.28 1.28 00
06/19/2012 1.28 1.28 1.28 1.28 00
06/18/2012 1.28 1.28 1.28 1.28 00
06/15/2012 1.28 1.28 1.28 1.28 00
06/14/2012 1.28 1.28 1.28 1.28 00
06/13/2012 1.28 1.28 1.28 1.28 00
06/12/2012 1.28 1.28 1.28 1.28 00
06/11/2012 1.28 1.28 1.28 1.28 1,444
06/08/2012 1.31 1.31 1.31 1.31 100
06/07/2012 1.31 1.31 1.31 1.31 393
06/06/2012 1.31 1.31 1.25 1.25 3,100
06/05/2012 1.31 1.31 1.25 1.25 300
06/04/2012 1.31 1.31 1.27 1.27 200
06/01/2012 1.3099 1.3099 1.3099 1.3099 00
05/31/2012 1.3099 1.3099 1.3099 1.3099 300
05/30/2012 1.31 1.31 1.31 1.31 1,000
05/29/2012 1.33 1.33 1.33 1.33 1,282
05/25/2012 1.35 1.35 1.35 1.35 00
05/24/2012 1.35 1.35 1.35 1.35 00
05/23/2012 1.35 1.35 1.35 1.35 00
05/22/2012 1.35 1.35 1.35 1.35 2,000
05/21/2012 1.35 1.3501 1.35 1.35 1,200
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.