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:
View:    BYFC Pre-Market
 
 
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: 1 Year, From 25-JUL-2013 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
04/24/2014 1.2604 1.2604 1.2604 1.2604 00
04/23/2014 1.2732 1.2732 1.2604 1.2604 4,953
04/22/2014 1.29 1.29 1.29 1.29 00
04/21/2014 1.2201 1.29 1.2201 1.29 1,370
04/17/2014 1.231 1.231 1.231 1.231 380
04/16/2014 1.2 1.251 1.2 1.25 4,760
04/15/2014 1.2 1.34 1.17 1.22 92,256
04/14/2014 1.161 1.161 1.161 1.161 100
04/11/2014 1.17 1.2 1.169 1.2 17,800
04/10/2014 1.15 1.15 1.15 1.15 00
04/09/2014 1.15 1.15 1.15 1.15 00
04/08/2014 1.15 1.15 1.15 1.15 00
04/07/2014 1.11 1.15 1.11 1.15 1,883
04/04/2014 1.1604 1.1604 1.1604 1.1604 165
04/03/2014 1.1756 1.1756 1.1756 1.1756 00
04/02/2014 1.12 1.19 1.08 1.1756 3,395
04/01/2014 1.1592 1.1592 1.1592 1.1592 584
03/31/2014 1.06 1.18 1.06 1.12 2,944
03/28/2014 1.14 1.14 1.14 1.14 185
03/27/2014 1.15 1.15 1.1499 1.1499 228
03/26/2014 1.06 1.0601 1.06 1.06 2,100
03/25/2014 1.08 1.08 1.041 1.05 1,105
03/24/2014 1.06 1.2 1.04 1.08 3,860
03/21/2014 1.12 1.24 1.12 1.12 5,532
03/20/2014 1.24 1.24 1.24 1.24 311
03/19/2014 1.23 1.25 1.18 1.24 5,418
03/18/2014 1.21 1.22 1.21 1.22 1,700
03/17/2014 1.25 1.25 1.2 1.2 11,380
03/14/2014 1.17 1.17 1.17 1.17 205
03/13/2014 1.06 1.18 1 1.1507 19,049
03/12/2014 1.06 1.06 1.06 1.06 1,953
03/11/2014 1.0801 1.0801 1.08 1.08 988
03/10/2014 1.16 1.16 1.08 1.0801 2,375
03/07/2014 1.1099 1.1099 1.1099 1.1099 00
03/06/2014 1.109 1.11 1.109 1.1099 7,550
03/05/2014 1.09 1.0967 1.09 1.09 633
03/04/2014 1.15 1.18 1.09 1.09 6,239
03/03/2014 1.15 1.15 1.15 1.15 500
02/28/2014 1.15 1.15 1.15 1.15 1,501
02/27/2014 1.0985 1.15 1.0985 1.15 14,409
02/26/2014 1.09 1.1001 1.09 1.1001 700
02/25/2014 1.09 1.09 1.08 1.0801 2,690
02/24/2014 1.09 1.09 1.09 1.09 100
02/21/2014 1.09 1.09 1.09 1.09 00
02/20/2014 1.09 1.09 1.09 1.09 569
02/19/2014 1.13 1.14 1.1299 1.1299 1,124
02/18/2014 1.1396 1.14 1.1201 1.13 9,628
02/14/2014 1.0855 1.1399 1.08 1.098 2,717
02/13/2014 1.1368 1.1368 1.13 1.13 324
02/12/2014 1.14 1.15 1.1128 1.1128 1,514
02/11/2014 1.08 1.1652 1.08 1.12 9,980
02/10/2014 1.09 1.09 1.088 1.09 2,994
02/07/2014 1.0967 1.0967 1.0967 1.0967 300
02/06/2014 1.08 1.08 1.08 1.08 400
02/05/2014 1.0701 1.11 1.06 1.1 19,053
02/04/2014 1.08 1.08 1 1.0799 15,461
02/03/2014 1.02 1.09 1.01 1.057 3,552
01/31/2014 1.1 1.12 0.962 0.962 23,096
01/30/2014 1.115 1.17 1.115 1.17 8,117
01/29/2014 1.14 1.14 1.08 1.08 4,551
01/28/2014 1.1515 1.1515 1.08 1.14 11,826
01/27/2014 1.09 1.16 1.07 1.14 10,625
01/24/2014 1.12 1.13 1.05 1.0642 5,760
01/23/2014 1.11 1.13 1.11 1.13 3,903
01/22/2014 1.07 1.16 1.07 1.08 6,131
01/21/2014 1.18 1.18 1.03 1.14 25,683
01/17/2014 1.15 1.1899 1.14 1.14 8,353
01/16/2014 1.05 1.1999 1.01 1.1999 8,671
01/15/2014 1.13 1.13 1.13 1.13 00
01/14/2014 1.13 1.13 1.13 1.13 00
01/13/2014 1.2 1.2 1.11 1.13 8,550
01/10/2014 1.1 1.39 1.0999 1.1955 27,148
01/09/2014 1.1272 1.1272 1.0868 1.09 10,700
01/08/2014 1.07 1.0952 1.07 1.0801 22,850
01/07/2014 1.06 1.07 1.06 1.07 29,127
01/06/2014 0.976 1.07 0.976 1.0512 3,032
01/03/2014 0.98 0.9852 0.96 0.9852 1,853
01/02/2014 0.98 1.01 0.98 1.01 2,240
12/31/2013 0.92 0.95 0.916 0.9294 3,364
12/30/2013 1 1.0035 0.9256 0.9256 6,700
12/27/2013 1 1 1 1 00
12/26/2013 1 1.0001 0.9469 1 11,602
12/24/2013 1.03 1.03 1.03 1.03 00
12/23/2013 0.93 1.03 0.93 1.03 8,718
12/20/2013 1.07 1.07 1.03 1.03 8,315
12/19/2013 1.08 1.08 1.01 1.08 9,794
12/18/2013 1.08 1.08 0.83 0.99 54,864
12/17/2013 1.065 1.235 1.065 1.127 991
12/16/2013 1.22 1.27 1 1.23 20,581
12/13/2013 1.2275 1.2275 1.2275 1.2275 00
12/12/2013 1.2275 1.2275 1.2275 1.2275 00
12/11/2013 1.2275 1.2275 1.2275 1.2275 00
12/10/2013 1.25 1.25 1.13 1.2275 9,276
12/09/2013 1.3 1.31 1.18 1.18 13,576
12/06/2013 1.27 1.29 1.27 1.2892 3,600
12/05/2013 1.2842 1.2842 1.2842 1.2842 00
12/04/2013 1.2842 1.2842 1.2842 1.2842 200
12/03/2013 1.2702 1.2702 1.2702 1.2702 500
12/02/2013 1.29 1.29 1.27 1.28 10,225
11/29/2013 1.3 1.3 1.27 1.27 2,560
11/27/2013 1.27 1.3 1.27 1.3 5,716
11/26/2013 1.29 1.31 1.2701 1.28 6,791
11/25/2013 1.18 1.31 1.18 1.31 1,945
11/22/2013 1.05 1.05 1.0301 1.0301 600
11/21/2013 1.135 1.22 1.06 1.22 1,955
11/20/2013 1.24 1.24 1.188 1.2 1,729
11/19/2013 1.19 1.19 1.19 1.19 00
11/18/2013 1.19 1.23 1.19 1.19 3,185
11/15/2013 1.29 1.29 1.03 1.19 8,549
11/14/2013 1.25 1.25 1.246 1.246 1,250
11/13/2013 1.05 1.24 1.05 1.24 20,333
11/12/2013 1.09 1.09 1.09 1.09 00
11/11/2013 1.09 1.09 1.09 1.09 00
11/08/2013 1.04 1.09 1.04 1.09 1,397
11/07/2013 1.05 1.05 1.05 1.05 500
11/06/2013 1.05 1.05 1.05 1.05 750
11/05/2013 0.99 1.051 0.99 1.05 25,415
11/04/2013 1.05 1.05 0.9999 1.01 10,454
11/01/2013 1.05 1.05 1.05 1.05 300
10/31/2013 1.18 1.18 1.0199 1.09 6,749
10/30/2013 1 1.16 0.96 1.16 2,999
10/29/2013 1.0119 1.0119 1.0001 1.0001 700
10/28/2013 1.11 1.11 1.1 1.1 375
10/25/2013 1.09 1.1799 1.09 1.1799 1,500
10/24/2013 1.1099 1.1099 1 1.1 2,400
10/23/2013 1.1175 1.1175 1.1175 1.1175 00
10/22/2013 1.1175 1.1175 1.1175 1.1175 00
10/21/2013 1.13 1.2 1.1175 1.1175 8,450
10/18/2013 1.0801 1.13 1.0801 1.13 2,402
10/17/2013 1.09 1.091 1.081 1.081 5,000
10/16/2013 1.07 1.07 1.07 1.07 233
10/15/2013 1.06 1.0855 1.06 1.0855 767
10/14/2013 1.05 1.06 0.93 1.06 2,074
10/11/2013 1.0698 1.0698 1.0698 1.0698 00
10/10/2013 1.0698 1.0698 1.0698 1.0698 460
10/09/2013 1.06 1.1299 1 1 4,043
10/08/2013 1.1499 1.1499 1.1499 1.1499 154
10/07/2013 1.09 1.1471 1.09 1.1001 5,750
10/04/2013 1.0872 1.0872 1.0872 1.0872 400
10/03/2013 1.2 1.2 1.2 1.2 00
10/02/2013 1.12 1.2 1.06 1.2 6,673
10/01/2013 1 1.17 1 1.16 3,620
09/30/2013 1.24 1.24 1 1.21 9,900
09/27/2013 1.2 1.2201 1.2 1.22 5,894
09/26/2013 1.19 1.199 1.189 1.19 2,490
09/25/2013 1.15 1.2 1.15 1.1999 8,411
09/24/2013 1.15 1.15 1.09 1.14 5,288
09/23/2013 1.12 1.2001 1.12 1.2001 3,100
09/20/2013 1.21 1.21 1.15 1.15 3,736
09/19/2013 1.25 1.25 1.2 1.2 1,400
09/18/2013 1.23 1.23 1.1 1.1 300
09/17/2013 1.21 1.23 1.21 1.23 560
09/16/2013 1.23 1.24 1.21 1.21 4,171
09/13/2013 1.21 1.24 1.21 1.2399 980
09/12/2013 0.97 1.29 0.97 1.1742 20,558
09/11/2013 1.16 1.24 1.16 1.238 2,921
09/10/2013 1.2844 1.4843 1.08 1.12 19,937
09/09/2013 1.25 1.2873 1.21 1.21 11,205
09/06/2013 1.48 1.5 1.08 1.2 40,041
09/05/2013 1.05 1.5 1.05 1.4532 67,699
09/04/2013 1.03 1.09 1.03 1.05 19,549
09/03/2013 1.0301 1.0301 1.03 1.03 2,549
08/30/2013 0.93 1.03 0.85 1 21,235
08/29/2013 0.83 0.83 0.77 0.82 2,300
08/28/2013 0.88 0.9 0.81 0.81 4,460
08/27/2013 0.8601 0.8601 0.8601 0.8601 00
08/26/2013 0.95 0.979 0.8383 0.8601 6,498
08/23/2013 0.85 0.99 0.8499 0.9 18,867
08/22/2013 0.8001 0.8001 0.8001 0.8001 00
08/21/2013 0.8499 0.85 0.8 0.8001 3,667
08/20/2013 0.8 0.85 0.7999 0.8399 1,300
08/19/2013 0.85 0.85 0.85 0.85 100
08/16/2013 0.85 0.85 0.8 0.85 3,795
08/15/2013 0.82 0.84 0.82 0.84 1,400
08/14/2013 0.8 0.8 0.7999 0.7999 2,925
08/13/2013 0.758 0.758 0.758 0.758 00
08/12/2013 0.758 0.758 0.758 0.758 100
08/09/2013 0.75 0.75 0.75 0.75 200
08/08/2013 0.8 0.8 0.76 0.76 2,840
08/07/2013 0.7601 0.8 0.7601 0.7999 29,005
08/06/2013 0.8 0.8 0.76 0.8 2,500
08/05/2013 0.79 0.8 0.79 0.8 7,010
08/02/2013 0.7664 0.7664 0.7664 0.7664 100
08/01/2013 0.8 0.8 0.758 0.79 2,750
07/31/2013 0.76 0.76 0.76 0.76 100
07/30/2013 0.76 0.76 0.76 0.76 1,000
07/29/2013 0.8 0.8 0.76 0.7899 7,500
07/26/2013 0.7999 0.7999 0.7999 0.7999 129
07/25/2013 0.8 0.8 0.79 0.8 786
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?