Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadway Fin Corp (NQ: BYFC )

7.000 +0.150 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 7.920 7.920 7.440 7.539 4,551 +0.18(+2.43%)
May 05, 2023 7.040 7.520 7.040 7.360 15,882 +0.40(+5.75%)
May 04, 2023 6.880 7.384 6.880 6.960 24,274 -0.08(-1.18%)
May 03, 2023 7.287 7.288 6.800 7.043 13,684 -0.14(-1.96%)
May 02, 2023 7.280 7.280 7.056 7.184 17,558 +0.06(+0.77%)
May 01, 2023 6.960 7.280 6.960 7.129 4,931 +0.01(+0.10%)
Apr 28, 2023 7.210 7.359 7.086 7.122 15,372 -0.20(-2.74%)
Apr 27, 2023 6.960 7.440 6.960 7.322 8,515 -0.04(-0.51%)
Apr 26, 2023 7.318 7.519 7.055 7.360 10,230 -0.03(-0.39%)
Apr 25, 2023 7.560 7.599 7.361 7.389 7,189 -0.17(-2.27%)
Apr 24, 2023 8.000 8.079 7.524 7.561 17,429 -0.48(-5.96%)
Apr 21, 2023 8.080 8.320 8.000 8.040 8,810 -0.04(-0.50%)
Apr 20, 2023 8.160 8.282 8.080 8.080 4,113 -0.08(-0.98%)
Apr 19, 2023 8.400 8.400 8.040 8.160 7,816 +0.08(+0.99%)
Apr 18, 2023 8.080 8.440 8.080 8.080 6,728 -0.06(-0.80%)
Apr 17, 2023 8.160 8.382 8.000 8.145 10,842 -0.02(-0.19%)
Apr 14, 2023 8.160 8.480 8.160 8.160 7,446 -0.02(-0.22%)
Apr 13, 2023 8.320 8.320 8.080 8.178 2,508 -0.06(-0.75%)
Apr 12, 2023 8.240 8.320 8.160 8.240 4,912 +0.16(+1.98%)
Apr 11, 2023 8.160 8.320 8.080 8.080 4,642 -0.24(-2.88%)
Apr 10, 2023 8.320 8.720 8.240 8.320 3,386 +0.00(+0.00%)
Apr 06, 2023 8.560 8.560 8.240 8.320 3,157 +0.08(+0.97%)
Apr 05, 2023 8.320 8.480 8.240 8.240 1,195 +0.00(+0.00%)
Apr 04, 2023 8.400 8.720 8.240 8.240 1,245 -0.32(-3.74%)
Apr 03, 2023 8.720 8.720 8.161 8.560 5,514 +0.16(+1.90%)
Mar 31, 2023 9.040 9.040 8.360 8.400 40,442 -0.64(-7.08%)
Mar 30, 2023 8.960 9.040 8.880 9.040 10,142 +0.24(+2.73%)
Mar 29, 2023 8.960 9.040 8.800 8.800 1,620 -0.24(-2.65%)
Mar 28, 2023 9.120 9.120 8.880 9.040 2,114 -0.08(-0.88%)
Mar 27, 2023 9.200 9.200 8.945 9.120 817 +0.24(+2.70%)
Mar 24, 2023 8.960 8.960 8.720 8.880 4,907 +0.00(+0.00%)
Mar 23, 2023 9.040 9.360 8.640 8.880 48,819 -0.32(-3.48%)
Mar 22, 2023 8.240 9.360 8.240 9.200 96,710 +0.88(+10.58%)
Mar 21, 2023 8.400 8.480 8.161 8.320 3,813 +0.24(+2.97%)
Mar 20, 2023 8.320 8.402 8.080 8.080 23,316 +0.00(+0.00%)
Mar 17, 2023 8.080 8.639 8.000 8.080 15,162 -0.24(-2.88%)
Mar 16, 2023 7.920 8.640 7.918 8.320 17,133 +0.35(+4.42%)
Mar 15, 2023 8.160 8.292 7.851 7.968 8,969 -0.35(-4.23%)
Mar 14, 2023 8.400 9.191 8.173 8.320 18,899 +0.32(+4.00%)
Mar 13, 2023 8.480 8.800 7.386 8.000 63,026 -0.96(-10.71%)
Mar 10, 2023 9.680 9.722 8.800 8.960 45,124 -0.72(-7.44%)
Mar 09, 2023 10.56 10.72 9.600 9.680 12,235 -0.56(-5.47%)
Mar 08, 2023 10.16 10.40 10.08 10.24 5,322 -0.16(-1.54%)
Mar 07, 2023 10.40 10.52 10.24 10.40 9,930 -0.08(-0.76%)
Mar 06, 2023 10.40 10.80 10.36 10.48 14,534 +0.00(+0.00%)
Mar 03, 2023 10.24 10.56 10.24 10.48 17,400 +0.08(+0.77%)
Mar 02, 2023 10.40 10.58 10.16 10.40 34,727 +0.00(+0.00%)
Mar 01, 2023 10.56 10.56 10.40 10.40 5,995 -0.08(-0.76%)
Feb 28, 2023 10.40 10.64 10.40 10.48 8,820 +0.08(+0.77%)
Feb 27, 2023 10.40 10.52 10.24 10.40 12,237 +0.00(+0.00%)
Feb 24, 2023 10.56 10.56 10.36 10.40 7,923 +0.00(+0.00%)
Feb 23, 2023 10.64 10.62 10.19 10.40 5,976 +0.00(+0.00%)
Feb 22, 2023 9.760 10.56 9.758 10.40 35,383 +0.00(+0.00%)
Feb 21, 2023 10.96 10.96 10.40 10.40 7,264 -0.12(-1.14%)
Feb 17, 2023 10.32 10.56 10.32 10.52 2,654 +0.12(+1.15%)
Feb 16, 2023 10.24 10.56 10.24 10.40 4,657 +0.00(+0.00%)
Feb 15, 2023 10.56 10.64 10.40 10.40 4,699 -0.24(-2.26%)
Feb 14, 2023 10.48 10.64 10.48 10.64 1,757 +0.16(+1.53%)
Feb 13, 2023 10.88 10.88 9.920 10.48 9,759 +0.00(+0.00%)
Feb 10, 2023 10.96 10.96 10.40 10.48 7,929 -0.08(-0.76%)
Feb 09, 2023 10.96 10.96 10.24 10.56 16,245 +0.08(+0.76%)
Feb 08, 2023 11.00 11.00 10.40 10.48 5,430 -0.24(-2.24%)
Feb 07, 2023 11.36 11.36 10.56 10.72 3,079 +0.24(+2.29%)
Feb 06, 2023 10.48 10.80 10.48 10.48 4,396 -0.16(-1.50%)
Feb 03, 2023 10.72 10.72 10.42 10.64 4,323 -0.05(-0.46%)
Feb 02, 2023 11.20 11.20 10.37 10.69 5,388 -0.03(-0.29%)
Feb 01, 2023 10.48 11.36 10.40 10.72 16,024 +0.32(+3.08%)
Jan 31, 2023 10.40 10.48 10.20 10.40 10,556 +0.00(+0.00%)
Jan 30, 2023 10.32 10.56 10.24 10.40 16,373 -0.08(-0.76%)
Jan 27, 2023 9.207 10.48 9.207 10.48 33,983 +1.36(+14.91%)
Jan 26, 2023 9.040 9.280 9.040 9.120 3,573 +0.00(+0.00%)
Jan 25, 2023 9.120 9.280 9.040 9.120 4,114 -0.32(-3.39%)
Jan 24, 2023 9.200 9.440 8.960 9.440 5,311 +0.40(+4.42%)
Jan 23, 2023 8.720 9.040 8.320 9.040 37,694 +0.64(+7.62%)
Jan 20, 2023 8.480 8.639 8.320 8.400 26,002 +0.00(+0.00%)
Jan 19, 2023 8.240 8.480 8.240 8.400 4,655 +0.08(+0.96%)
Jan 18, 2023 8.320 8.560 8.240 8.320 30,871 +0.04(+0.48%)
Jan 17, 2023 8.400 8.480 8.268 8.280 5,852 -0.04(-0.48%)
Jan 13, 2023 8.320 8.600 8.280 8.320 11,058 +0.00(+0.00%)
Jan 12, 2023 8.240 8.320 8.080 8.320 7,029 +0.00(+0.00%)
Jan 11, 2023 8.000 8.475 7.921 8.320 91,303 +0.32(+4.01%)
Jan 10, 2023 7.760 8.000 7.760 7.999 17,944 +0.08(+1.00%)
Jan 09, 2023 8.000 8.000 7.760 7.920 3,282 +0.16(+2.06%)
Jan 06, 2023 7.920 8.080 7.617 7.760 5,886 -0.12(-1.52%)
Jan 05, 2023 8.166 8.166 7.711 7.880 9,105 -0.28(-3.43%)
Jan 04, 2023 8.400 8.400 8.000 8.160 9,131 +0.00(+0.00%)
Jan 03, 2023 7.840 8.400 7.840 8.160 8,546 +0.08(+0.99%)
Dec 30, 2022 8.160 8.320 7.680 8.080 19,950 -0.32(-3.81%)
Dec 29, 2022 8.320 9.320 8.240 8.400 56,313 -0.08(-0.94%)
Dec 28, 2022 7.639 8.560 7.285 8.480 30,748 +0.93(+12.36%)
Dec 27, 2022 7.433 7.600 7.074 7.547 7,037 -0.03(-0.43%)
Dec 23, 2022 7.060 7.591 6.809 7.580 11,809 +0.61(+8.78%)
Dec 22, 2022 6.800 7.147 6.800 6.968 4,540 -0.01(-0.17%)
Dec 21, 2022 6.778 7.118 6.680 6.980 8,112 +0.18(+2.70%)
Dec 20, 2022 6.631 6.880 6.631 6.797 6,189 +0.02(+0.32%)
Dec 19, 2022 6.800 6.869 6.721 6.775 1,085 -0.02(-0.36%)
Dec 16, 2022 6.960 7.147 6.800 6.800 5,150 +0.01(+0.08%)
Dec 15, 2022 6.960 6.961 6.643 6.794 42,305 -0.15(-2.12%)
Dec 14, 2022 6.880 7.120 6.729 6.942 23,443 -0.10(-1.40%)
Dec 13, 2022 7.048 7.102 6.959 7.040 3,793 -0.00(-0.02%)
Dec 12, 2022 7.120 7.280 6.888 7.042 8,007 -0.10(-1.44%)
Dec 09, 2022 7.200 7.280 7.040 7.145 10,828 -0.06(-0.77%)
Dec 08, 2022 7.200 7.520 7.120 7.200 14,434 +0.00(+0.00%)
Dec 07, 2022 7.040 7.358 7.040 7.200 11,547 -0.00(-0.07%)
Dec 06, 2022 7.519 7.519 7.040 7.205 11,740 -0.24(-3.17%)
Dec 05, 2022 7.560 7.600 7.440 7.441 5,651 -0.23(-2.96%)
Dec 02, 2022 7.520 7.671 7.520 7.668 3,407 +0.19(+2.50%)
Dec 01, 2022 7.760 7.760 7.480 7.481 4,680 -0.14(-1.84%)
Nov 30, 2022 7.600 7.760 7.533 7.621 1,906 +0.05(+0.69%)
Nov 29, 2022 7.680 7.760 7.527 7.569 10,307 -0.03(-0.41%)
Nov 28, 2022 7.890 8.000 7.522 7.600 4,809 -0.36(-4.52%)
Nov 25, 2022 8.000 8.000 7.826 7.960 622 -0.08(-1.00%)
Nov 23, 2022 7.880 8.080 7.854 8.040 3,139 +0.32(+4.13%)
Nov 22, 2022 8.000 8.079 7.680 7.721 6,598 -0.14(-1.72%)
Nov 21, 2022 8.000 8.080 7.601 7.856 4,435 -0.14(-1.80%)
Nov 18, 2022 8.320 8.320 7.840 8.000 7,501 -0.24(-2.91%)
Nov 17, 2022 8.080 8.320 8.080 8.240 2,694 -0.16(-1.90%)
Nov 16, 2022 8.400 8.560 8.000 8.400 12,982 +0.00(+0.00%)
Nov 15, 2022 8.400 8.480 8.320 8.400 30,631 +0.08(+0.96%)
Nov 14, 2022 8.240 8.640 8.240 8.320 7,463 +0.08(+0.97%)
Nov 11, 2022 8.320 8.320 8.159 8.240 7,766 -0.08(-0.96%)
Nov 10, 2022 8.480 8.481 8.080 8.320 9,522 +0.16(+1.96%)
Nov 09, 2022 8.560 8.690 7.970 8.160 12,453 -0.37(-4.36%)
Nov 08, 2022 8.800 8.800 8.480 8.532 5,271 -0.23(-2.60%)
Nov 07, 2022 8.720 8.800 8.640 8.760 9,289 +0.20(+2.34%)
Nov 04, 2022 9.200 9.280 8.480 8.560 6,440 -0.48(-5.33%)
Nov 03, 2022 9.200 9.208 9.040 9.042 16,945 -0.12(-1.29%)
Nov 02, 2022 9.120 9.342 9.120 9.160 5,769 -0.04(-0.43%)
Nov 01, 2022 9.120 9.344 9.040 9.200 4,285 +0.16(+1.77%)
Oct 31, 2022 9.360 9.360 9.040 9.040 3,541 +0.08(+0.89%)
Oct 28, 2022 9.120 9.287 8.960 8.960 3,926 -0.16(-1.75%)
Oct 27, 2022 9.040 9.360 8.960 9.120 9,375 +0.24(+2.70%)
Oct 26, 2022 8.880 9.054 8.800 8.880 9,912 +0.32(+3.75%)
Oct 25, 2022 8.160 8.720 8.160 8.559 10,272 +0.74(+9.49%)
Oct 24, 2022 8.400 8.640 7.697 7.818 21,939 -0.82(-9.52%)
Oct 21, 2022 9.040 9.200 8.560 8.640 159,654 -0.16(-1.82%)
Oct 20, 2022 8.800 8.880 8.690 8.800 26,800 +0.08(+0.92%)
Oct 19, 2022 8.960 9.040 8.720 8.720 18,475 -0.24(-2.68%)
Oct 18, 2022 8.800 9.120 8.800 8.960 2,777 -0.16(-1.75%)
Oct 17, 2022 8.960 9.440 8.800 9.120 6,977 +0.08(+0.88%)
Oct 14, 2022 9.040 9.230 8.845 9.040 3,593 +0.08(+0.89%)
Oct 13, 2022 8.960 9.120 8.784 8.960 5,298 +0.00(+0.00%)
Oct 12, 2022 8.960 9.120 8.760 8.960 24,856 +0.16(+1.82%)
Oct 11, 2022 9.280 9.280 8.720 8.800 30,246 -0.48(-5.17%)
Oct 10, 2022 9.600 9.680 9.040 9.280 11,830 +0.00(+0.00%)
Oct 07, 2022 9.360 10.14 9.200 9.280 33,595 +0.40(+4.50%)
Oct 06, 2022 9.360 9.360 8.880 8.880 4,548 -0.32(-3.48%)
Oct 05, 2022 9.360 9.440 9.040 9.200 9,016 +0.16(+1.77%)
Oct 04, 2022 9.920 9.920 8.880 9.040 12,557 -0.72(-7.38%)
Oct 03, 2022 9.120 9.840 9.078 9.760 11,856 +0.72(+7.96%)
Sep 30, 2022 9.040 9.600 9.040 9.040 6,188 +0.00(+0.00%)
Sep 29, 2022 9.200 9.280 8.880 9.040 5,665 -0.08(-0.88%)
Sep 28, 2022 9.200 9.440 8.800 9.120 3,812 +0.16(+1.79%)
Sep 27, 2022 9.120 9.280 8.595 8.960 10,376 +0.00(+0.05%)
Sep 26, 2022 8.720 8.960 8.720 8.955 901 -0.00(-0.05%)
Sep 23, 2022 9.440 9.440 8.846 8.960 4,366 -0.24(-2.61%)
Sep 22, 2022 8.960 9.360 8.800 9.200 21,068 +0.00(+0.00%)
Sep 21, 2022 8.880 9.360 8.760 9.200 3,912 +0.40(+4.55%)
Sep 20, 2022 8.720 8.880 8.430 8.800 4,661 +0.00(+0.00%)
Sep 19, 2022 9.120 9.120 8.775 8.800 2,888 -0.32(-3.51%)
Sep 16, 2022 8.800 9.120 8.800 9.120 19,201 +0.24(+2.70%)
Sep 15, 2022 9.120 9.118 8.800 8.880 1,624 +0.00(+0.00%)
Sep 14, 2022 9.040 9.120 8.800 8.880 4,965 -0.16(-1.77%)
Sep 13, 2022 8.880 9.200 8.731 9.040 4,376 -0.24(-2.59%)
Sep 12, 2022 9.200 9.440 8.844 9.280 3,942 +0.08(+0.87%)
Sep 09, 2022 8.960 9.200 8.960 9.200 6,726 +0.28(+3.14%)
Sep 08, 2022 8.880 9.120 8.800 8.920 4,499 -0.12(-1.33%)
Sep 07, 2022 8.880 9.040 8.720 9.040 8,426 +0.16(+1.80%)
Sep 06, 2022 8.880 8.960 8.721 8.880 1,373 +0.00(+0.00%)
Sep 02, 2022 8.800 8.889 8.641 8.880 9,170 +0.00(+0.00%)
Sep 01, 2022 9.040 9.040 8.560 8.880 6,765 +0.16(+1.83%)
Aug 31, 2022 8.880 8.960 8.680 8.720 4,874 -0.16(-1.80%)
Aug 30, 2022 8.880 8.960 8.480 8.880 4,854 +0.00(+0.00%)
Aug 29, 2022 8.880 8.960 8.640 8.880 2,212 -0.16(-1.77%)
Aug 26, 2022 9.120 9.120 8.721 9.040 9,461 -0.12(-1.31%)
Aug 25, 2022 8.880 9.280 8.880 9.160 8,285 +0.25(+2.84%)
Aug 24, 2022 8.560 8.960 8.400 8.907 68,069 +0.32(+3.68%)
Aug 23, 2022 8.640 8.800 8.509 8.591 16,693 +0.03(+0.36%)
Aug 22, 2022 8.800 8.800 8.560 8.560 9,339 -0.08(-0.93%)
Aug 19, 2022 8.560 8.789 8.560 8.640 6,410 -0.16(-1.82%)
Aug 18, 2022 8.720 8.959 8.720 8.800 6,269 -0.08(-0.90%)
Aug 17, 2022 9.120 9.105 8.800 8.880 16,383 -0.24(-2.63%)
Aug 16, 2022 8.960 9.201 8.880 9.120 11,732 +0.08(+0.88%)
Aug 15, 2022 8.960 9.200 8.800 9.040 11,444 -0.16(-1.74%)
Aug 12, 2022 9.120 9.200 8.916 9.200 8,448 +0.16(+1.77%)
Aug 11, 2022 9.200 9.200 8.960 9.040 7,835 -0.04(-0.44%)
Aug 10, 2022 9.040 9.120 8.720 9.080 24,617 +0.36(+4.13%)
Aug 09, 2022 8.400 8.880 8.400 8.720 21,202 +0.32(+3.81%)
Aug 08, 2022 8.160 8.560 8.160 8.400 26,755 +0.16(+1.94%)
Aug 05, 2022 8.240 8.480 8.160 8.240 4,508 -0.24(-2.83%)
Aug 04, 2022 7.760 8.560 7.760 8.480 42,785 +0.67(+8.56%)
Aug 03, 2022 8.000 8.240 7.760 7.811 14,505 -0.16(-2.01%)
Aug 02, 2022 7.680 8.080 7.441 7.971 173,639 +0.24(+3.16%)
Aug 01, 2022 7.600 7.824 7.440 7.727 15,735 +0.09(+1.19%)
Jul 29, 2022 7.562 7.744 7.360 7.636 17,959 -0.01(-0.08%)
Jul 28, 2022 7.443 7.678 7.441 7.642 18,395 +0.08(+1.08%)
Jul 27, 2022 7.520 7.807 7.440 7.561 21,616 +0.01(+0.19%)
Jul 26, 2022 7.520 7.824 7.480 7.546 3,346 -0.13(-1.70%)
Jul 25, 2022 7.520 7.840 7.448 7.677 12,664 +0.16(+2.09%)
Jul 22, 2022 7.840 7.982 7.480 7.520 11,699 -0.42(-5.30%)
Jul 21, 2022 8.080 8.080 7.696 7.941 7,676 +0.00(+0.06%)
Jul 20, 2022 7.920 8.240 7.845 7.936 29,510 +0.05(+0.65%)
Jul 19, 2022 8.000 8.160 7.802 7.885 70,985 +0.04(+0.57%)
Jul 18, 2022 7.840 8.160 7.804 7.840 28,795 -0.01(-0.18%)
Jul 15, 2022 7.780 8.000 7.600 7.854 7,290 +0.19(+2.45%)
Jul 14, 2022 7.840 7.983 7.518 7.666 10,224 -0.27(-3.39%)
Jul 13, 2022 7.760 8.080 7.630 7.935 20,683 +0.20(+2.63%)
Jul 12, 2022 7.760 8.000 7.640 7.732 91,966 -0.12(-1.54%)
Jul 11, 2022 8.080 8.080 7.728 7.853 10,011 -0.15(-1.84%)
Jul 08, 2022 7.920 8.160 7.840 8.000 16,754 +0.08(+1.01%)
Jul 07, 2022 7.920 8.240 7.778 7.920 30,739 +0.18(+2.27%)
Jul 06, 2022 7.680 8.080 7.681 7.744 34,357 -0.10(-1.22%)
Jul 05, 2022 8.160 8.320 7.680 7.840 24,416 -0.40(-4.85%)
Jul 01, 2022 8.320 8.480 8.104 8.240 43,376 -0.24(-2.83%)
Jun 30, 2022 8.240 8.480 8.117 8.480 24,365 +0.16(+1.92%)
Jun 29, 2022 8.400 8.560 8.080 8.320 42,579 +0.08(+0.97%)
Jun 28, 2022 8.560 8.880 8.240 8.240 16,520 -0.32(-3.74%)
Jun 27, 2022 8.960 9.120 8.560 8.560 13,969 -0.48(-5.31%)
Jun 24, 2022 8.560 9.200 8.560 9.040 19,087 +0.24(+2.73%)
Jun 23, 2022 9.600 9.680 7.040 8.800 221,377 -0.88(-9.09%)
Jun 22, 2022 10.24 10.39 9.680 9.680 49,464 -0.40(-3.97%)
Jun 21, 2022 11.12 11.20 10.08 10.08 75,562 -0.88(-8.03%)
Jun 17, 2022 10.88 11.47 10.64 10.96 63,611 +0.00(+0.00%)
Jun 16, 2022 11.92 12.00 10.96 10.96 54,519 -0.96(-8.05%)
Jun 15, 2022 12.00 12.40 11.60 11.92 47,031 +0.08(+0.68%)
Jun 14, 2022 11.84 12.16 11.74 11.84 36,992 +0.08(+0.68%)
Jun 13, 2022 12.80 12.96 11.76 11.76 88,507 -1.28(-9.82%)
Jun 10, 2022 12.16 13.20 12.02 13.04 94,986 +0.48(+3.82%)
Jun 09, 2022 12.64 13.04 12.16 12.56 26,208 -0.64(-4.85%)
Jun 08, 2022 12.80 13.60 12.80 13.20 81,306 +0.80(+6.45%)
Jun 07, 2022 12.40 12.88 11.68 12.40 82,776 +0.48(+4.03%)
Jun 06, 2022 14.08 15.12 11.68 11.92 242,344 -1.84(-13.37%)
Jun 03, 2022 13.68 13.92 13.28 13.76 34,811 +0.00(+0.00%)
Jun 02, 2022 13.60 14.00 13.52 13.76 46,471 +0.32(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.