Broadway Financial Corp/Del (NQ: BYFC)
2.200 USD  +0.030 (+1.38%)
Streaming Delayed Price  /  Updated: 12:17 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 1.340 1.400 1.340 1.400 647 +0.00(+0.00%)
Jun 30, 2014 1.350 1.520 1.340 1.400 1,481 -0.13(-8.49%)
Jun 27, 2014 1.350 1.530 1.350 1.530 642 -0.02(-1.30%)
Jun 26, 2014 1.500 1.550 1.340 1.550 3,524 +0.00(+0.01%)
Jun 25, 2014 1.530 1.550 1.420 1.550 9,145 +0.02(+1.30%)
Jun 24, 2014 1.530 1.690 1.530 1.530 3,995 -0.06(-3.71%)
Jun 23, 2014 1.530 1.589 1.530 1.589 531 +0.01(+0.57%)
Jun 20, 2014 1.560 1.590 1.560 1.580 3,450 +0.05(+3.27%)
Jun 19, 2014 1.530 1.530 1.530 1.530 423 +0.00(+0.00%)
Jun 18, 2014 1.580 1.580 1.530 1.530 979 -0.01(-0.65%)
Jun 17, 2014 1.640 1.640 1.530 1.540 761 +0.01(+0.65%)
Jun 16, 2014 1.550 1.550 1.530 1.530 2,565 -0.02(-1.28%)
Jun 13, 2014 1.600 1.660 1.550 1.550 3,780 -0.04(-2.52%)
Jun 12, 2014 1.530 1.600 1.530 1.590 29,487 +0.10(+6.71%)
Jun 11, 2014 1.453 1.490 1.453 1.490 1,499 +0.04(+2.76%)
Jun 09, 2014 1.450 1.450 1.450 1.450 0 +0.01(+0.69%)
Jun 06, 2014 1.370 1.490 1.370 1.440 7,597 +0.10(+7.46%)
Jun 05, 2014 1.280 1.340 1.280 1.340 12,411 +0.07(+5.43%)
Jun 04, 2014 1.271 1.271 1.271 1.271 496 +0.01(+0.87%)
Jun 03, 2014 1.260 1.260 1.260 1.260 700 +0.00(+0.00%)
Jun 02, 2014 1.280 1.320 1.260 1.260 1,108 -0.06(-4.55%)
May 30, 2014 1.280 1.320 1.250 1.320 4,527 +0.00(+0.00%)
May 29, 2014 1.380 1.800 1.320 1.320 35,080 -0.05(-3.58%)
May 28, 2014 1.370 1.370 1.369 1.369 1,325 -0.00(-0.07%)
May 27, 2014 1.389 1.389 1.350 1.370 2,900 +0.00(+0.00%)
May 23, 2014 1.370 1.370 1.370 0 +0.01(+0.74%)
May 22, 2014 1.360 1.370 1.360 1.360 2,119 -0.01(-0.73%)
May 21, 2014 1.280 1.370 1.260 1.370 10,000 +0.10(+8.20%)
May 20, 2014 1.266 1.266 1.266 1.266 400 -0.00(-0.30%)
May 19, 2014 1.300 1.300 1.270 1.270 1,330 -0.02(-1.79%)
May 16, 2014 1.290 1.299 1.270 1.293 2,055 +0.04(+3.03%)
May 15, 2014 1.300 1.300 1.255 1.255 3,661 -0.03(-2.71%)
May 14, 2014 1.280 1.320 1.280 1.290 14,808 +0.02(+1.57%)
May 13, 2014 1.290 1.290 1.240 1.270 2,625 +0.04(+3.25%)
May 12, 2014 1.256 1.256 1.230 1.230 2,605 +0.01(+0.82%)
May 09, 2014 1.220 1.220 1.220 1.220 2,403 +0.00(+0.00%)
May 07, 2014 1.220 1.220 1.220 0 +0.00(+0.00%)
May 06, 2014 1.260 1.260 1.220 1.220 1,340 -0.04(-3.17%)
May 05, 2014 1.240 1.280 1.240 1.260 2,955 +0.03(+2.44%)
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