MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BYFC — Broadway Financial Corp/Del
NasdaqBroadway Financial Corp/Del
$11.42
-0.12(-1.00%)
- O
- 11.69
- H
- 11.87
- L
- 11.42
- V
- 1.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.42
Period Return+68.69%
Period High$12.35
Period Low$5.51
Avg Daily Volume5.3K
Total Trading Days365
BYFC — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.69 | $11.87 | $11.42 | $11.42 | $-0.12 | -1.00% | 1,645 | $11.57 | $11.42 $11.87 |
| Oct 1, 2026 | $11.82 | $11.82 | $11.45 | $11.54 | $-0.30 | -2.49% | 5,752 | $11.65 | $11.45 $11.82 |
| Sep 30, 2026 | $11.82 | $11.87 | $11.82 | $11.83 | $-0.16 | -1.29% | 1,663 | $11.83 | $11.82 $11.87 |
| Sep 29, 2026 | $11.99 | $11.99 | $11.99 | $11.99 | +$0.15 | +1.27% | 278 | $11.94 | $11.99 $11.99 |
| Sep 28, 2026 | $11.82 | $11.84 | $11.82 | $11.84 | $-0.07 | -0.63% | 1,511 | $11.83 | $11.82 $11.84 |
| Sep 24, 2026 | $11.89 | $11.91 | $11.80 | $11.91 | +$0.02 | +0.16% | 2,908 | $11.85 | $11.80 $11.91 |
| Sep 23, 2026 | $12.12 | $12.12 | $11.89 | $11.89 | $-0.11 | -0.91% | 1,062 | $12.04 | $11.89 $12.12 |
| Sep 22, 2026 | $12.00 | $12.00 | $11.93 | $12.00 | $-0.09 | -0.74% | 4,485 | $11.98 | $11.93 $12.00 |
| Sep 21, 2026 | $12.01 | $12.09 | $12.01 | $12.09 | $-0.06 | -0.49% | 682 | $12.01 | $12.01 $12.09 |
| Sep 18, 2026 | $11.89 | $12.15 | $11.85 | $12.15 | +$0.25 | +2.10% | 6,748 | $12.01 | $11.85 $12.15 |
| Sep 17, 2026 | $11.90 | $11.90 | $11.88 | $11.90 | +$0.04 | +0.34% | 867 | $11.88 | $11.88 $11.90 |
| Sep 16, 2026 | $11.85 | $11.86 | $11.84 | $11.86 | +$0.01 | +0.04% | 1,633 | $11.85 | $11.84 $11.86 |
| Sep 15, 2026 | $11.81 | $11.86 | $11.81 | $11.86 | +$0.05 | +0.38% | 2,608 | $11.82 | $11.81 $11.86 |
| Sep 14, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | $-0.04 | -0.34% | 1,761 | $11.81 | $11.81 $11.81 |
| Sep 11, 2026 | $11.79 | $11.88 | $11.79 | $11.85 | $-0.03 | -0.21% | 1,196 | $11.83 | $11.79 $11.88 |
| Sep 10, 2026 | $11.88 | $11.88 | $11.85 | $11.88 | +$0.03 | +0.21% | 1,780 | $11.86 | $11.85 $11.88 |
| Sep 9, 2026 | $12.00 | $12.00 | $11.80 | $11.85 | $-0.18 | -1.46% | 3,290 | $11.86 | $11.80 $12.00 |
| Sep 8, 2026 | $11.91 | $12.10 | $11.79 | $12.03 | $-0.09 | -0.75% | 1,525 | $11.96 | $11.79 $12.10 |
| Sep 4, 2026 | $11.93 | $12.35 | $11.93 | $12.12 | +$0.05 | +0.40% | 2,404 | $12.03 | $11.93 $12.35 |
| Sep 3, 2026 | $12.07 | $12.07 | $12.07 | $12.07 | +$0.10 | +0.81% | 266 | $11.99 | $12.07 $12.07 |
| Sep 2, 2026 | $12.00 | $12.13 | $11.76 | $11.97 | +$0.17 | +1.44% | 1,631 | $11.98 | $11.76 $12.13 |
| Sep 1, 2026 | $12.04 | $12.04 | $11.77 | $11.80 | $-0.08 | -0.67% | 1,415 | $11.85 | $11.77 $12.04 |
| Aug 31, 2026 | $12.02 | $12.02 | $11.88 | $11.88 | $-0.43 | -3.49% | 823 | $11.99 | $11.88 $12.02 |
| Aug 28, 2026 | $12.10 | $12.31 | $12.10 | $12.31 | +$0.26 | +2.18% | 4,753 | $12.08 | $12.10 $12.31 |
| Aug 27, 2026 | $11.87 | $12.05 | $11.87 | $12.05 | $-0.00 | -0.02% | 6,015 | $12.01 | $11.87 $12.05 |
| Aug 26, 2026 | $12.05 | $12.10 | $12.05 | $12.05 | +$0.17 | +1.43% | 1,210 | $12.07 | $12.05 $12.10 |
| Aug 25, 2026 | $12.00 | $12.05 | $11.79 | $11.88 | $-0.03 | -0.25% | 4,650 | $11.98 | $11.79 $12.05 |
| Aug 24, 2026 | $11.87 | $11.91 | $11.87 | $11.91 | +$0.00 | +0.00% | 809 | $11.90 | $11.87 $11.91 |
| Aug 21, 2026 | $11.93 | $11.93 | $11.91 | $11.91 | +$0.31 | +2.67% | 2,502 | $11.90 | $11.91 $11.93 |
| Aug 19, 2026 | $11.60 | $11.60 | $11.60 | $11.60 | $-0.00 | +0.00% | 750 | $11.62 | $11.60 $11.60 |