Broadway Financial Corporation Historical Stock Prices

BYFC 
$1.2816
*  
0.0116
0.91%
Get BYFC Alerts
*Delayed - data as of Dec. 24, 2014  -  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 23-DEC-2013 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  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
09/02/2014 1.33 1.37 1.31 1.31 11,383
08/29/2014 1.341 1.3561 1.341 1.3561 1,350
08/28/2014 1.39 1.404 1.38 1.3952 857
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
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
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?