5 DAY PERFORMANCE
-6.50%
1 MONTH PERFORMANCE
-2.41%
3 MONTH PERFORMANCE
-14.30%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
-5.55%
1 YEAR PERFORMANCE
+31.77%
Broadway Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.24 | $6.50 (4.17%) | $6.52 | $6.24 | 9,292 | $59.58 M |
| 05/01/2025 | $6.32 | $6.40 (1.27%) | $6.62 | $6.16 | 23,100 | $58.67 M |
| 04/30/2025 | $6.55 | $6.50 (-0.76%) | $6.59 | $6.36 | 6,000 | $59.58 M |
| 04/29/2025 | $6.92 | $6.92 (0%) | $6.92 | $6.92 | 0 | $63.43 M |
| 04/28/2025 | $6.58 | $6.92 (5.17%) | $6.92 | $6.50 | 3,600 | $63.43 M |
| 04/25/2025 | $6.60 | $6.58 (-0.3%) | $6.74 | $6.40 | 8,000 | $60.32 M |
| 04/24/2025 | $6.63 | $6.63 (0%) | $6.65 | $6.45 | 4,105 | $60.77 M |
| 04/23/2025 | $6.60 | $6.44 (-2.42%) | $6.70 | $6.39 | 8,000 | $59.03 M |
| 04/22/2025 | $7.29 | $6.26 (-14.13%) | $7.29 | $6.01 | 33,309 | $57.38 M |
| 04/21/2025 | $6.80 | $6.90 (1.47%) | $7.54 | $6.45 | 20,300 | $63.25 M |
| 04/17/2025 | $6.90 | $7.00 (1.45%) | $7.30 | $6.60 | 23,247 | $64.17 M |
| 04/16/2025 | $6.25 | $6.77 (8.32%) | $7.06 | $6.25 | 18,329 | $62.06 M |
| 04/15/2025 | $6.30 | $6.25 (-0.79%) | $6.30 | $6.25 | 1,100 | $57.29 M |
| 04/14/2025 | $6.31 | $6.30 (-0.16%) | $6.35 | $6.30 | 11,327 | $57.75 M |
| 04/11/2025 | $6.31 | $6.21 (-1.58%) | $6.39 | $6.21 | 1,805 | $56.92 M |
| 04/10/2025 | $6.32 | $6.30 (-0.32%) | $6.89 | $6.30 | 9,700 | $57.75 M |
| 04/09/2025 | $5.89 | $6.07 (3.06%) | $6.07 | $5.89 | 3,151 | $55.64 M |
| 04/08/2025 | $6.00 | $5.86 (-2.33%) | $6.00 | $5.86 | 1,600 | $53.72 M |
| 04/07/2025 | $5.76 | $5.97 (3.65%) | $6.20 | $5.71 | 3,900 | $54.72 M |
| 04/04/2025 | $6.50 | $5.80 (-10.77%) | $6.50 | $5.76 | 16,422 | $53.17 M |
| 04/03/2025 | $6.76 | $6.63 (-1.92%) | $6.86 | $6.63 | 1,600 | $60.77 M |
| 04/02/2025 | $6.99 | $6.76 (-3.29%) | $6.99 | $6.76 | 1,300 | $61.97 M |
| 04/01/2025 | $7.15 | $7.01 (-1.96%) | $7.30 | $7.01 | 1,700 | $64.26 M |
| 03/31/2025 | $7.34 | $7.17 (-2.32%) | $7.54 | $7.17 | 6,800 | $65.72 M |
| 03/28/2025 | $7.40 | $7.40 (0%) | $7.40 | $7.40 | 509 | $67.83 M |
| 03/27/2025 | $7.56 | $7.67 (1.46%) | $7.67 | $7.40 | 1,200 | $70.31 M |
| 03/26/2025 | $7.30 | $7.32 (0.27%) | $7.67 | $7.30 | 4,310 | $67.10 M |
| 03/25/2025 | $7.18 | $7.05 (-1.81%) | $7.24 | $7.05 | 1,709 | $64.62 M |
| 03/24/2025 | $7.14 | $7.23 (1.26%) | $7.58 | $7.14 | 4,135 | $66.27 M |
| 03/21/2025 | $7.09 | $7.51 (5.92%) | $7.80 | $7.09 | 6,824 | $68.84 M |
| 03/20/2025 | $7.01 | $7.63 (8.84%) | $7.89 | $7.01 | 22,900 | $69.94 M |
| 03/19/2025 | $7.60 | $7.26 (-4.47%) | $7.60 | $6.90 | 5,500 | $66.55 M |
| 03/18/2025 | $7.38 | $7.16 (-2.98%) | $7.38 | $7.16 | 1,000 | $65.63 M |
| 03/17/2025 | $7.23 | $7.46 (3.18%) | $7.46 | $7.16 | 1,427 | $68.38 M |
| 03/14/2025 | $7.05 | $7.23 (2.55%) | $7.23 | $7.01 | 1,800 | $66.27 M |
| 03/13/2025 | $7.01 | $7.28 (3.85%) | $7.28 | $7.01 | 504 | $66.73 M |
| 03/12/2025 | $7.27 | $7.19 (-1.1%) | $7.27 | $7.19 | 806 | $65.91 M |
| 03/11/2025 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 400 | $66.00 M |
| 03/10/2025 | $7.19 | $7.19 (0%) | $7.19 | $7.19 | 500 | $65.91 M |
| 03/07/2025 | $7.21 | $7.30 (1.25%) | $7.30 | $7.18 | 931 | $66.92 M |
| 03/06/2025 | $7.10 | $7.40 (4.23%) | $7.40 | $7.10 | 2,253 | $67.83 M |
| 03/05/2025 | $7.22 | $7.26 (0.55%) | $7.44 | $7.22 | 2,247 | $66.55 M |
| 03/04/2025 | $7.36 | $7.36 (0%) | $7.36 | $7.36 | 1,245 | $67.47 M |
| 03/03/2025 | $7.47 | $7.41 (-0.8%) | $7.59 | $7.41 | 1,939 | $67.92 M |
| 02/28/2025 | $7.43 | $7.59 (2.15%) | $7.66 | $7.36 | 2,800 | $69.57 M |
| 02/27/2025 | $7.63 | $7.63 (0%) | $7.63 | $7.63 | 717 | $69.94 M |
| 02/26/2025 | $7.36 | $7.36 (0%) | $7.36 | $7.36 | 0 | $67.47 M |
| 02/25/2025 | $7.36 | $7.36 (0%) | $7.36 | $7.36 | 1,100 | $67.47 M |
| 02/24/2025 | $7.68 | $7.42 (-3.39%) | $7.68 | $7.42 | 1,207 | $68.02 M |
| 02/21/2025 | $7.55 | $7.51 (-0.53%) | $7.70 | $7.51 | 2,700 | $68.84 M |
| 02/20/2025 | $7.41 | $7.72 (4.18%) | $7.72 | $7.41 | 2,700 | $70.77 M |
| 02/19/2025 | $7.41 | $7.41 (0%) | $7.41 | $7.41 | 400 | $67.92 M |
| 02/18/2025 | $7.51 | $7.51 (0%) | $7.51 | $7.51 | 3,208 | $68.84 M |
| 02/14/2025 | $7.29 | $7.79 (6.86%) | $7.79 | $7.26 | 3,504 | $71.41 M |
| 02/13/2025 | $7.29 | $7.40 (1.51%) | $7.51 | $7.26 | 4,128 | $67.83 M |
| 02/12/2025 | $7.40 | $7.36 (-0.54%) | $7.40 | $7.36 | 2,627 | $67.47 M |
| 02/11/2025 | $7.53 | $7.60 (0.93%) | $7.81 | $7.51 | 7,846 | $69.67 M |
| 02/10/2025 | $7.99 | $7.82 (-2.13%) | $7.99 | $7.55 | 1,949 | $71.68 M |
| 02/07/2025 | $7.69 | $7.67 (-0.26%) | $8.00 | $7.66 | 5,500 | $70.31 M |
| 02/06/2025 | $7.73 | $7.77 (0.52%) | $7.77 | $7.73 | 3,743 | $71.22 M |
| 02/05/2025 | $7.53 | $7.87 (4.52%) | $7.91 | $7.53 | 3,934 | $72.14 M |
| 02/04/2025 | $7.80 | $7.80 (0%) | $7.80 | $7.80 | 403 | $71.50 M |
| 02/03/2025 | $7.56 | $7.55 (-0.13%) | $7.69 | $7.51 | 3,900 | $69.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
