Quantcast

Broadway Financial Corporation Common Stock Historical Stock Prices

BYFC 
$2.03
*  
unch
unch
Get BYFC Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading BYFC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    BYFC After Hours
 
 
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: 3 Month, From 19-APR-2018 TO 19-JUL-2018

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 2.03 N/A N/A 2.03 0
07/19/2018 2.08 2.08 2.03 2.03 819
07/18/2018 2.05 2.09 2.0201 2.09 1,393
07/17/2018 2.08 2.09 2.08 2.09 266
07/16/2018 1.99 2.09 1.99 2.09 879
07/13/2018 2.09 2.09 2.09 2.09 126
07/12/2018 2.1 2.1037 2.04 2.04 3,525
07/11/2018 2.11 2.11 2.11 2.11 00
07/10/2018 2.16 2.19 2.11 2.11 1,590
07/09/2018 2.19 2.19 2.19 2.19 700
07/06/2018 2.13 2.13 2.13 2.13 00
07/05/2018 2.13 2.1407 2.13 2.13 1,434
07/03/2018 2.2 2.2 2.2 2.2 00
07/02/2018 2.2 2.2 2.2 2.2 00
06/29/2018 2.21 2.25 2.11 2.2 6,995
06/28/2018 2.2 2.2 2.18 2.2 2,183
06/27/2018 2.11 2.2 2.11 2.2 5,829
06/26/2018 2.23 2.23 2.06 2.17 7,523
06/25/2018 2.22 2.27 2.13 2.1301 7,395
06/22/2018 2.22 2.28 2.22 2.26 2,123
06/21/2018 2.29 2.29 2.2854 2.2854 657
06/20/2018 2.21 2.29 2.21 2.22 534
06/19/2018 2.24 2.32 2.222 2.23 4,172
06/18/2018 2.13 2.29 2.13 2.18 12,201
06/15/2018 2.21 2.33 2.19 2.24 6,008
06/14/2018 2.153 2.439 2.14 2.3 40,199
06/13/2018 2.12 2.17 2.11 2.17 1,220
06/12/2018 2.139 2.14 2.07 2.14 3,210
06/11/2018 2.0441 2.14 2.0441 2.11 3,376
06/08/2018 2.13 2.17 2.03 2.1 7,534
06/07/2018 2.1 2.1 2.07 2.07 386
06/06/2018 2.19 2.19 2.11 2.12 7,393
06/05/2018 2.2 2.2 2.01 2.1999 12,211
06/04/2018 2.2 2.2 2.11 2.18 9,946
06/01/2018 2.11 2.14 2.11 2.14 971
05/31/2018 2.14 2.2499 2.11 2.14 6,637
05/30/2018 2.05 2.14 2.05 2.05 1,945
05/29/2018 2.06 2.1499 1.99 2.14 6,484
05/25/2018 2.02 2.06 2.01 2.06 1,097
05/24/2018 2.1 2.11 1.9249 2.1 13,572
05/23/2018 2.0893 2.14 2.02 2.0362 2,548
05/22/2018 2.14 2.14 2.03 2.14 3,542
05/21/2018 2.13 2.13 2.04 2.09 1,622
05/18/2018 2.04 2.18 2.01 2.12 5,243
05/17/2018 1.981 2.41 1.98 2.11 115,711
05/16/2018 2.06 2.08 2.06 2.06 4,358
05/15/2018 1.95 2.08 1.95 2.0699 4,523
05/14/2018 1.96 1.97 1.95 1.95 316
05/11/2018 2.11 2.13 1.95 1.99 13,974
05/10/2018 2.127 2.18 2.11 2.15 5,490
05/09/2018 2.12 2.14 2.12 2.14 309
05/08/2018 2.14 2.14 2.14 2.14 00
05/07/2018 2.14 2.14 2.14 2.14 1,015
05/04/2018 2.098 2.18 2.098 2.18 711
05/03/2018 2.15 2.15 2.15 2.15 00
05/02/2018 2.12 2.15 2.12 2.15 2,834
05/01/2018 2.08 2.18 2.08 2.17 5,970
04/30/2018 2.12 2.16 2.05 2.15 2,330
04/27/2018 2.16 2.17 2.16 2.17 395
04/26/2018 2.19 2.19 2.12 2.12 348
04/25/2018 2.14 2.17 2.1 2.16 7,329
04/24/2018 2.15 2.17 2.13 2.17 1,357
04/23/2018 2.121 2.2 2.11 2.18 4,813
04/20/2018 2.19 2.19 2.19 2.19 00
04/19/2018 2.18 2.19 2.1437 2.19 1,960
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BYFC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio