Broadway Financial Corp/Del (NQ: BYFC)
1.640 USD  +0.010 (+0.62%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 1.578 1.670 1.540 1.630 7,592 -0.02(-1.22%)
Sep 17, 2014 1.540 1.740 1.500 1.650 6,333 +0.08(+5.10%)
Sep 16, 2014 1.790 1.790 1.563 1.570 14,182 -0.15(-8.72%)
Sep 15, 2014 1.800 1.640 1.720 27,091 +0.09(+5.52%)
Sep 12, 2014 1.750 1.780 1.630 1.630 21,906 -0.22(-11.89%)
Sep 11, 2014 1.650 1.990 1.620 1.850 55,870 +0.15(+8.82%)
Sep 10, 2014 1.460 1.700 1.460 1.700 30,516 +0.06(+3.66%)
Sep 09, 2014 1.770 1.430 1.640 40,001 +0.21(+14.69%)
Sep 08, 2014 1.568 1.570 1.430 1.430 5,913 -0.13(-8.33%)
Sep 05, 2014 1.620 1.620 1.620 1.560 8,906 +0.05(+3.31%)
Sep 04, 2014 2.000 2.000 1.500 1.510 27,196 -0.19(-11.18%)
Sep 03, 2014 1.340 1.900 1.340 1.700 102,618 +0.39(+29.77%)
Sep 02, 2014 1.330 1.370 1.310 1.310 11,383 -0.05(-3.40%)
Aug 29, 2014 1.356 1.356 1.356 0 -0.04(-2.80%)
Aug 28, 2014 1.390 1.404 1.380 1.395 857 -0.08(-5.73%)
Aug 27, 2014 1.480 1.480 1.480 1.480 300 +0.00(+0.00%)
Aug 26, 2014 1.500 1.520 1.414 1.480 5,830 -0.02(-1.33%)
Aug 25, 2014 1.520 1.600 1.500 1.500 9,457 +0.00(+0.00%)
Aug 22, 2014 1.550 1.550 1.500 1.500 6,398 -0.05(-3.01%)
Aug 21, 2014 1.547 1.547 1.547 1.547 1,001 -0.05(-3.34%)
Aug 20, 2014 1.536 1.615 1.536 1.600 760 +0.04(+2.56%)
Aug 19, 2014 1.750 1.750 1.560 1.560 5,392 -0.21(-11.86%)
Aug 18, 2014 1.739 1.739 1.680 1.770 3,645 +0.10(+5.99%)
Aug 15, 2014 1.610 1.699 1.610 1.670 5,164 +0.03(+1.83%)
Aug 14, 2014 1.680 1.680 1.640 1.640 502 -0.01(-0.61%)
Aug 13, 2014 1.610 1.661 1.610 1.650 1,890 -0.04(-2.37%)
Aug 12, 2014 1.670 1.883 1.650 1.690 15,413 +0.00(+0.00%)
Aug 11, 2014 1.940 1.940 1.680 1.690 6,439 -0.06(-3.43%)
Aug 08, 2014 1.720 1.770 1.680 1.750 9,901 +0.05(+2.94%)
Aug 07, 2014 1.700 1.750 1.650 1.700 10,680 -0.05(-2.86%)
Aug 06, 2014 1.950 1.960 1.750 1.750 35,008 -0.28(-13.79%)
Aug 05, 2014 2.180 2.180 2.010 2.030 1,731 +0.04(+2.01%)
Aug 04, 2014 2.200 2.200 1.980 1.990 5,025 -0.01(-0.50%)
Aug 01, 2014 2.000 2.010 1.980 2.000 3,109 -0.04(-1.96%)
Jul 31, 2014 2.030 2.044 2.010 2.040 3,489 -0.01(-0.49%)
Jul 30, 2014 2.170 2.179 1.910 2.050 23,234 -0.12(-5.53%)
Jul 29, 2014 2.340 2.340 2.170 2.170 4,521 +0.00(+0.00%)
Jul 28, 2014 2.180 2.340 2.170 2.170 36,078 +0.01(+0.46%)
Jul 25, 2014 2.159 2.190 2.150 2.160 12,263 +0.00(+0.00%)
Jul 24, 2014 2.490 2.650 2.130 2.160 122,437 -0.52(-19.40%)
Jul 23, 2014 1.470 2.950 1.350 2.680 577,989 +1.13(+72.90%)
Jul 22, 2014 1.530 1.570 1.480 1.550 31,346 +0.10(+6.90%)
Jul 21, 2014 1.440 1.540 1.440 1.450 16,217 -0.03(-2.03%)
Jul 18, 2014 1.450 1.540 1.440 1.480 12,955 +0.02(+1.37%)
Jul 17, 2014 1.490 1.520 1.460 1.460 1,275 -0.08(-5.19%)
Jul 16, 2014 1.490 1.540 1.460 1.540 3,289 +0.08(+5.48%)
Jul 15, 2014 1.510 1.510 1.440 1.460 11,773 +0.01(+0.69%)
Jul 14, 2014 1.370 1.500 1.370 1.450 61,257 +0.06(+4.32%)
Jul 11, 2014 1.482 1.550 1.340 1.390 22,423 -0.04(-2.80%)
Jul 10, 2014 1.340 1.450 1.340 1.430 24,631 +0.09(+6.72%)
Jul 09, 2014 1.351 1.351 1.340 1.340 437 -0.03(-2.12%)
Jul 08, 2014 1.340 1.369 1.340 1.369 247 +0.01(+0.66%)
Jul 07, 2014 1.360 1.360 1.340 1.360 1,611 -0.00(-0.01%)
Jul 03, 2014 1.360 1.360 1.360 0 -0.02(-1.44%)
Jul 02, 2014 1.390 1.390 1.340 1.380 939 -0.02(-1.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here