Broadway Financial Corp/Del (NQ: BYFC)
1.380 USD  +0.020 (+1.47%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 1.400 1.400 1.350 1.380 4,000 +0.02(+1.47%)
Dec 17, 2014 1.350 1.360 1.340 1.360 1,413 +0.00(+0.00%)
Dec 15, 2014 1.390 1.390 1.360 1.360 4,067 +0.00(+0.00%)
Dec 12, 2014 1.378 1.480 1.360 1.360 25,788 +0.01(+0.74%)
Dec 11, 2014 1.420 1.420 1.310 1.350 18,514 -0.07(-4.93%)
Dec 10, 2014 1.499 1.505 1.420 1.420 17,527 -0.05(-3.41%)
Dec 09, 2014 1.500 1.510 1.460 1.470 7,235 -0.07(-4.54%)
Dec 08, 2014 1.510 1.540 1.510 1.540 600 +0.02(+1.08%)
Dec 05, 2014 1.530 1.530 1.524 1.524 600 +0.00(+0.24%)
Dec 03, 2014 1.520 1.520 1.520 60 +0.00(+0.00%)
Dec 02, 2014 1.460 1.529 1.460 1.520 4,377 +0.00(+0.00%)
Dec 01, 2014 1.570 1.570 1.450 1.520 18,815 -0.06(-3.80%)
Nov 28, 2014 1.630 1.720 1.580 1.580 8,547 -0.06(-3.66%)
Nov 26, 2014 1.640 1.640 1.640 0 +0.09(+5.81%)
Nov 25, 2014 1.520 1.550 1.510 1.550 6,559 +0.01(+0.65%)
Nov 24, 2014 1.500 1.550 1.460 1.540 20,157 +0.02(+1.32%)
Nov 21, 2014 1.500 1.520 1.480 1.520 1,849 +0.00(+0.00%)
Nov 20, 2014 1.490 1.520 1.490 1.520 1,300 -0.02(-1.30%)
Nov 19, 2014 1.550 1.550 1.540 1.540 2,267 -0.02(-1.28%)
Nov 18, 2014 1.550 1.560 1.550 1.560 5,804 +0.05(+3.31%)
Nov 17, 2014 1.550 1.570 1.510 1.510 1,432 -0.03(-1.95%)
Nov 14, 2014 1.500 1.560 1.500 1.540 2,126 +0.04(+2.66%)
Nov 13, 2014 1.500 1.500 1.500 1.500 2,300 -0.03(-2.17%)
Nov 12, 2014 1.580 1.580 1.500 1.533 4,564 +0.01(+0.88%)
Nov 10, 2014 1.520 1.520 1.520 157 -0.07(-4.40%)
Nov 07, 2014 1.490 1.590 1.490 1.590 2,578 +0.01(+0.66%)
Nov 06, 2014 1.520 1.600 1.500 1.579 5,750 +0.05(+3.24%)
Nov 05, 2014 1.530 1.530 1.530 1.530 653 -0.01(-0.64%)
Nov 04, 2014 1.540 1.540 1.540 1.540 100 -0.01(-0.65%)
Nov 03, 2014 1.540 1.550 1.530 1.550 4,383 +0.05(+3.33%)
Oct 31, 2014 1.540 1.570 1.480 1.500 6,760 -0.06(-3.85%)
Oct 30, 2014 1.650 1.650 1.510 1.560 7,197 -0.09(-5.45%)
Oct 29, 2014 1.650 1.670 1.620 1.650 9,006 -0.04(-2.37%)
Oct 28, 2014 1.660 1.690 1.650 1.690 10,820 -0.01(-0.59%)
Oct 27, 2014 1.680 1.720 1.630 1.700 31,563 -0.02(-1.16%)
Oct 24, 2014 1.450 1.740 1.430 1.720 72,134 +0.28(+19.44%)
Oct 23, 2014 1.440 1.550 1.440 1.440 12,019 +0.01(+0.70%)
Oct 22, 2014 1.430 1.450 1.430 1.430 1,446 -0.02(-1.38%)
Oct 21, 2014 1.450 1.450 1.440 1.450 1,220 +0.00(+0.00%)
Oct 20, 2014 1.490 1.490 1.410 1.450 2,273 -0.01(-0.68%)
Oct 17, 2014 1.390 1.600 1.390 1.460 11,920 +0.06(+4.29%)
Oct 16, 2014 1.370 1.400 1.360 1.400 11,325 -0.00(-0.28%)
Oct 15, 2014 1.510 1.510 1.380 1.404 2,511 +0.00(+0.29%)
Oct 14, 2014 1.440 1.440 1.400 1.400 3,299 -0.04(-2.78%)
Oct 13, 2014 1.400 1.450 1.400 1.440 5,207 +0.04(+3.20%)
Oct 10, 2014 1.550 1.550 1.395 1.395 3,527 -0.10(-6.98%)
Oct 09, 2014 1.730 1.500 1.500 19,951 -0.10(-6.25%)
Oct 08, 2014 1.600 1.750 1.560 1.600 41,988 -0.03(-1.84%)
Oct 07, 2014 1.410 1.640 1.320 1.630 55,101 +0.21(+14.79%)
Oct 06, 2014 1.450 1.450 1.420 1.420 7,342 -0.06(-4.12%)
Oct 03, 2014 1.560 1.590 1.460 1.481 8,810 -0.13(-8.01%)
Oct 02, 2014 1.640 1.680 1.560 1.610 17,877 -0.04(-2.42%)
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