-
5 DAY PERFORMANCE
+4.50% -
1 MONTH PERFORMANCE
+15.02% -
3 MONTH PERFORMANCE
+28.57% -
6 MONTH PERFORMANCE
+58.59% -
YEAR-TO-DATE PERFORMANCE
+6.04% -
1 YEAR PERFORMANCE
-6.49%
Broadway Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.44 | $7.20 (-3.23%) | $7.44 | $7.20 | 684 | $59.25 M |
| 11/13/2024 | $7.40 | $7.44 (0.54%) | $7.55 | $7.20 | 3,216 | $61.23 M |
| 11/12/2024 | $7.06 | $7.40 (4.82%) | $7.59 | $7.06 | 12,200 | $60.90 M |
| 11/11/2024 | $7.00 | $7.22 (3.14%) | $7.32 | $6.82 | 9,125 | $59.42 M |
| 11/08/2024 | $7.00 | $6.89 (-1.57%) | $7.00 | $6.75 | 1,428 | $56.70 M |
| 11/07/2024 | $6.77 | $6.70 (-1.03%) | $6.87 | $6.65 | 2,030 | $55.14 M |
| 11/06/2024 | $6.66 | $6.89 (3.45%) | $7.00 | $6.60 | 7,930 | $56.70 M |
| 11/05/2024 | $6.71 | $6.52 (-2.83%) | $6.98 | $6.52 | 11,200 | $53.66 M |
| 11/04/2024 | $6.97 | $6.86 (-1.58%) | $7.20 | $6.69 | 14,918 | $56.46 M |
| 11/01/2024 | $6.69 | $6.97 (4.19%) | $6.97 | $6.69 | 2,100 | $57.36 M |
| 10/31/2024 | $7.31 | $6.90 (-5.61%) | $7.31 | $6.90 | 15,900 | $56.79 M |
| 10/30/2024 | $6.80 | $7.05 (3.68%) | $7.05 | $6.64 | 8,235 | $58.02 M |
| 10/29/2024 | $6.76 | $6.67 (-1.33%) | $6.80 | $6.54 | 1,800 | $54.89 M |
| 10/28/2024 | $6.42 | $6.61 (2.96%) | $6.61 | $6.42 | 1,101 | $54.40 M |
| 10/25/2024 | $6.48 | $6.59 (1.7%) | $6.80 | $6.46 | 17,900 | $54.23 M |
| 10/24/2024 | $6.80 | $6.60 (-2.94%) | $6.91 | $6.31 | 19,346 | $54.32 M |
| 10/23/2024 | $6.90 | $6.72 (-2.61%) | $6.90 | $6.72 | 7,222 | $55.30 M |
| 10/22/2024 | $6.80 | $6.72 (-1.18%) | $6.80 | $6.72 | 7,400 | $55.30 M |
| 10/21/2024 | $7.25 | $7.10 (-2.07%) | $7.30 | $6.73 | 8,800 | $58.43 M |
| 10/18/2024 | $7.65 | $7.18 (-6.14%) | $7.65 | $7.18 | 6,200 | $59.09 M |
| 10/17/2024 | $7.51 | $7.32 (-2.53%) | $7.60 | $7.32 | 8,812 | $60.24 M |
| 10/16/2024 | $6.27 | $7.65 (22.01%) | $7.99 | $6.27 | 42,000 | $62.96 M |
| 10/15/2024 | $6.17 | $6.26 (1.46%) | $6.49 | $6.17 | 2,700 | $51.52 M |
| 10/14/2024 | $6.76 | $6.06 (-10.36%) | $6.76 | $6.06 | 13,100 | $49.87 M |
| 10/11/2024 | $6.58 | $6.59 (0.15%) | $6.59 | $6.58 | 1,200 | $54.23 M |
| 10/10/2024 | $6.20 | $6.50 (4.84%) | $6.54 | $6.18 | 4,548 | $53.49 M |
| 10/09/2024 | $6.30 | $6.23 (-1.11%) | $6.40 | $6.10 | 27,120 | $51.27 M |
| 10/08/2024 | $6.20 | $6.06 (-2.26%) | $6.50 | $6.06 | 7,614 | $49.87 M |
| 10/07/2024 | $6.44 | $6.11 (-5.12%) | $6.44 | $6.11 | 5,821 | $50.28 M |
| 10/04/2024 | $6.32 | $6.35 (0.47%) | $6.42 | $6.19 | 2,507 | $52.26 M |
| 10/03/2024 | $6.74 | $6.27 (-6.97%) | $6.90 | $6.27 | 12,110 | $51.60 M |
| 10/02/2024 | $6.23 | $6.31 (1.28%) | $6.69 | $6.23 | 8,324 | $51.93 M |
| 10/01/2024 | $6.58 | $6.34 (-3.65%) | $6.58 | $6.06 | 7,902 | $52.18 M |
| 09/30/2024 | $6.14 | $6.44 (4.89%) | $6.44 | $6.14 | 4,300 | $53.00 M |
| 09/27/2024 | $6.10 | $6.15 (0.82%) | $6.40 | $6.01 | 11,919 | $50.61 M |
| 09/26/2024 | $6.34 | $6.12 (-3.47%) | $6.75 | $6.05 | 8,206 | $50.37 M |
| 09/25/2024 | $6.78 | $6.25 (-7.82%) | $6.85 | $6.06 | 14,953 | $51.44 M |
| 09/24/2024 | $6.72 | $7.12 (5.95%) | $7.12 | $6.59 | 6,700 | $58.60 M |
| 09/23/2024 | $6.80 | $6.60 (-2.94%) | $6.99 | $6.60 | 1,100 | $54.32 M |
| 09/20/2024 | $6.90 | $7.00 (1.45%) | $7.00 | $6.57 | 16,115 | $57.61 M |
| 09/19/2024 | $6.85 | $6.85 (0%) | $6.85 | $6.85 | 900 | $56.37 M |
| 09/18/2024 | $6.86 | $6.71 (-2.19%) | $7.21 | $6.71 | 9,000 | $55.22 M |
| 09/17/2024 | $6.77 | $6.71 (-0.89%) | $6.99 | $6.67 | 6,300 | $55.22 M |
| 09/16/2024 | $6.74 | $6.76 (0.3%) | $6.84 | $6.56 | 7,700 | $55.63 M |
| 09/13/2024 | $6.30 | $6.69 (6.19%) | $6.71 | $6.30 | 8,200 | $55.06 M |
| 09/12/2024 | $6.65 | $6.65 (0%) | $6.65 | $6.65 | 700 | $54.73 M |
| 09/11/2024 | $6.26 | $6.65 (6.23%) | $6.72 | $6.26 | 16,400 | $54.73 M |
| 09/10/2024 | $6.85 | $6.57 (-4.09%) | $6.85 | $6.37 | 8,610 | $54.07 M |
| 09/09/2024 | $6.26 | $6.34 (1.28%) | $6.34 | $6.26 | 2,800 | $52.18 M |
| 09/06/2024 | $7.30 | $6.58 (-9.86%) | $7.39 | $6.37 | 11,500 | $54.15 M |
| 09/05/2024 | $7.45 | $6.89 (-7.52%) | $7.46 | $6.89 | 1,400 | $56.70 M |
| 09/04/2024 | $7.54 | $7.64 (1.33%) | $7.72 | $7.27 | 10,100 | $62.88 M |
| 09/03/2024 | $7.20 | $7.42 (3.06%) | $7.58 | $7.19 | 9,100 | $61.06 M |
| 08/30/2024 | $7.44 | $7.63 (2.55%) | $7.66 | $7.40 | 1,517 | $62.79 M |
| 08/29/2024 | $7.75 | $7.09 (-8.52%) | $7.79 | $7.09 | 8,628 | $58.35 M |
| 08/28/2024 | $7.75 | $7.69 (-0.77%) | $7.89 | $7.34 | 3,600 | $63.29 M |
| 08/27/2024 | $7.13 | $7.82 (9.68%) | $7.90 | $7.00 | 34,500 | $64.36 M |
| 08/26/2024 | $6.74 | $7.10 (5.34%) | $7.10 | $6.73 | 3,000 | $58.43 M |
| 08/23/2024 | $6.78 | $6.76 (-0.29%) | $6.90 | $6.76 | 1,151 | $55.63 M |
| 08/22/2024 | $6.68 | $6.80 (1.8%) | $6.80 | $6.59 | 16,231 | $55.96 M |
| 08/21/2024 | $6.04 | $6.98 (15.56%) | $7.10 | $6.04 | 21,625 | $57.44 M |
| 08/20/2024 | $5.87 | $5.88 (0.17%) | $5.88 | $5.65 | 8,923 | $48.39 M |
| 08/19/2024 | $5.60 | $5.88 (5%) | $5.88 | $5.60 | 10,700 | $48.39 M |
| 08/16/2024 | $5.50 | $5.78 (5.09%) | $5.79 | $5.50 | 14,000 | $47.57 M |
| 08/15/2024 | $5.53 | $5.60 (1.27%) | $5.64 | $5.37 | 5,020 | $46.09 M |