Broadway Financial Corporation Historical Stock Prices

BYFC 
$1.3589
*  
0.0811
5.63%
Get BYFC Alerts
*Delayed - data as of Sep. 3, 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: 1 Year, From 03-SEP-2014 TO 03-SEP-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  1.37  1.3589  1.35  1.3589 2,247
09/03/2015 1.3501 1.3589 1.35 1.3589 2,247
09/02/2015 1.44 1.44 1.44 1.44 00
09/01/2015 1.35 1.4595 1.35 1.44 909
08/31/2015 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
05/27/2015 1.47 1.47 1.47 1.47 00
05/26/2015 1.47 1.47 1.47 1.47 00
05/22/2015 1.47 1.55 1.38 1.47 17,969
05/21/2015 1.507 1.51 1.507 1.51 455
05/20/2015 1.499 1.55 1.499 1.55 205
05/19/2015 1.49 1.5 1.49 1.5 3,930
05/18/2015 1.42 1.42 1.42 1.42 00
05/15/2015 1.43 1.488 1.42 1.42 1,167
05/14/2015 1.5 1.5 1.43 1.45 2,730
05/13/2015 1.35 1.5 1.35 1.5 4,124
05/12/2015 1.401 1.497 1.389 1.497 17,044
05/11/2015 1.4 1.41 1.38 1.38 12,295
05/08/2015 1.4 1.4 1.4 1.4 211
05/07/2015 1.4 1.4 1.4 1.4 105
05/06/2015 1.35 1.35 1.2801 1.3458 1,200
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
02/04/2015 1.12 1.1601 1.12 1.16 1,300
02/03/2015 1.165 1.165 1.165 1.165 100
02/02/2015 1.179 1.24 1.15 1.24 4,466
01/30/2015 1.25 1.25 1.1235 1.1235 5,300
01/29/2015 1.289 1.2893 1.25 1.25 2,251
01/28/2015 1.25 1.25 1.25 1.25 500
01/27/2015 1.29 1.29 1.29 1.29 00
01/26/2015 1.29 1.29 1.29 1.29 172
01/23/2015 1.25 1.2532 1.25 1.25 13,298
01/22/2015 1.2752 1.302 1.2752 1.302 669
01/21/2015 1.3 1.3 1.3 1.3 1,033
01/20/2015 1.29 1.29 1.29 1.29 100
01/16/2015 1.31 1.31 1.295 1.31 1,725
01/15/2015 1.3201 1.3201 1.27 1.27 1,865
01/14/2015 1.45 1.51 1.33 1.33 41,352
01/13/2015 1.55 1.55 1.5 1.5 10,735
01/12/2015 1.5 1.63 1.49 1.55 72,811
01/09/2015 1.39 1.5 1.39 1.46 19,801
01/08/2015 1.28 1.37 1.28 1.36 10,299
01/07/2015 1.29 1.35 1.17 1.33 42,454
01/06/2015 1.37 1.37 1.27 1.32 11,287
01/05/2015 1.341 1.37 1.341 1.37 316
01/02/2015 1.31 1.34 1.31 1.34 750
12/31/2014 1.32 1.34 1.27 1.31 12,057
12/30/2014 1.3092 1.3092 1.3092 1.3092 1,170
12/29/2014 1.27 1.27 1.27 1.27 00
12/26/2014 1.28 1.28 1.25 1.27 3,088
12/24/2014 1.33 1.34 1.28 1.2816 3,808
12/23/2014 1.38 1.38 1.27 1.27 20,958
12/22/2014 1.37 1.3801 1.31 1.31 3,700
12/19/2014 1.35 1.4 1.31 1.36 5,383
12/18/2014 1.4 1.4 1.35 1.38 4,000
12/17/2014 1.35 1.36 1.34 1.36 1,413
12/16/2014 1.36 1.36 1.36 1.36 00
12/15/2014 1.39 1.39 1.36 1.36 4,067
12/12/2014 1.378 1.48 1.36 1.36 25,788
12/11/2014 1.42 1.42 1.31 1.35 18,514
12/10/2014 1.499 1.5048 1.42 1.42 17,527
12/09/2014 1.5 1.51 1.4601 1.4701 7,235
12/08/2014 1.51 1.54 1.51 1.54 600
12/05/2014 1.53 1.53 1.5236 1.5236 600
12/04/2014 1.52 1.52 1.52 1.52 00
12/03/2014 1.5 1.53 1.5 1.52 3,561
12/02/2014 1.46 1.529 1.46 1.52 4,377
12/01/2014 1.57 1.57 1.45 1.52 18,815
11/28/2014 1.63 1.72 1.58 1.58 8,547
11/26/2014 1.5 1.7495 1.49 1.64 43,215
11/25/2014 1.52 1.55 1.51 1.55 6,559
11/24/2014 1.5 1.55 1.46 1.54 20,157
11/21/2014 1.5 1.52 1.48 1.52 1,849
11/20/2014 1.49 1.52 1.49 1.52 1,300
11/19/2014 1.55 1.55 1.54 1.54 2,267
11/18/2014 1.55 1.56 1.55 1.56 5,804
11/17/2014 1.55 1.5699 1.51 1.51 1,432
11/14/2014 1.5 1.56 1.5 1.54 2,126
11/13/2014 1.5 1.5001 1.5 1.5001 2,300
11/12/2014 1.58 1.58 1.5 1.5333 4,564
11/11/2014 1.52 1.52 1.52 1.52 00
11/10/2014 1.52 1.591 1.51 1.52 4,100
11/07/2014 1.49 1.59 1.49 1.59 2,578
11/06/2014 1.52 1.6 1.5 1.5795 5,750
11/05/2014 1.53 1.53 1.53 1.53 653
11/04/2014 1.5399 1.5399 1.5399 1.5399 100
11/03/2014 1.54 1.55 1.53 1.55 4,383
10/31/2014 1.54 1.57 1.48 1.5 6,760
10/30/2014 1.65 1.65 1.51 1.56 7,197
10/29/2014 1.65 1.6701 1.62 1.65 9,006
10/28/2014 1.66 1.69 1.65 1.69 10,820
10/27/2014 1.68 1.74 1.63 1.7 31,563
10/24/2014 1.45 1.74 1.43 1.72 72,134
10/23/2014 1.4399 1.55 1.4399 1.44 12,019
10/22/2014 1.43 1.45 1.43 1.43 1,446
10/21/2014 1.45 1.45 1.44 1.45 1,220
10/20/2014 1.49 1.49 1.4101 1.45 2,273
10/17/2014 1.39 1.6 1.39 1.46 11,920
10/16/2014 1.37 1.4 1.36 1.4 11,325
10/15/2014 1.51 1.51 1.38 1.404 2,511
10/14/2014 1.44 1.44 1.4 1.4 3,299
10/13/2014 1.4 1.45 1.3999 1.44 5,207
10/10/2014 1.55 1.55 1.3953 1.3953 3,527
10/09/2014 1.63 1.73 1.5 1.5 19,951
10/08/2014 1.6 1.75 1.56 1.6 41,988
10/07/2014 1.41 1.64 1.32 1.63 55,101
10/06/2014 1.45 1.45 1.42 1.42 7,342
10/03/2014 1.56 1.59 1.46 1.481 8,810
10/02/2014 1.64 1.68 1.56 1.61 17,877
10/01/2014 1.5 1.687 1.4 1.65 34,984
09/30/2014 1.55 1.6 1.55 1.6 36,020
09/29/2014 1.64 1.64 1.55 1.55 2,105
09/26/2014 1.45 1.73 1.38 1.63 28,176
09/25/2014 1.51 1.5101 1.45 1.46 5,500
09/24/2014 1.52 1.5201 1.51 1.5201 1,936
09/23/2014 1.6 1.6 1.6 1.6 00
09/22/2014 1.55 1.6 1.54 1.6 1,891
09/19/2014 1.69 1.7 1.558 1.64 7,171
09/18/2014 1.5775 1.67 1.54 1.6299 7,592
09/17/2014 1.54 1.74 1.5 1.65 6,333
09/16/2014 1.79 1.79 1.563 1.57 14,182
09/15/2014 1.7 1.8 1.64 1.72 27,091
09/12/2014 1.75 1.78 1.63 1.63 21,906
09/11/2014 1.65 1.99 1.62 1.85 55,870
09/10/2014 1.46 1.7 1.46 1.7 30,516
09/09/2014 1.42 1.77 1.42 1.64 40,001
09/08/2014 1.568 1.57 1.43 1.43 5,913
09/05/2014 1.62 1.62 1.51 1.56 8,906
09/04/2014 2 2 1.5 1.51 27,196
09/03/2014 1.34 1.9899 1.34 1.7 102,618
*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?