5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
+1.97%
3 MONTH PERFORMANCE
+3.29%
6 MONTH PERFORMANCE
+40.12%
YEAR-TO-DATE PERFORMANCE
+6.48%
1 YEAR PERFORMANCE
+2.84%
Broadway Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $6.73 | $7.07 (5.05%) | $7.23 | $6.73 | 5,415 | $64.43 M |
| 12/19/2024 | $6.81 | $6.98 (2.5%) | $6.98 | $6.81 | 1,328 | $63.61 M |
| 12/18/2024 | $7.08 | $6.81 (-3.81%) | $7.16 | $6.81 | 20,817 | $62.06 M |
| 12/17/2024 | $7.07 | $7.05 (-0.28%) | $7.07 | $7.01 | 1,300 | $64.25 M |
| 12/16/2024 | $7.20 | $7.03 (-2.36%) | $7.22 | $7.03 | 1,100 | $64.06 M |
| 12/13/2024 | $7.20 | $7.22 (0.28%) | $7.24 | $7.01 | 7,000 | $65.79 M |
| 12/12/2024 | $7.19 | $7.03 (-2.23%) | $7.19 | $7.03 | 936 | $64.06 M |
| 12/11/2024 | $7.18 | $7.07 (-1.53%) | $7.26 | $7.04 | 4,930 | $64.43 M |
| 12/10/2024 | $7.02 | $7.01 (-0.14%) | $7.02 | $7.01 | 1,700 | $63.88 M |
| 12/09/2024 | $7.19 | $7.16 (-0.42%) | $7.19 | $7.02 | 1,016 | $65.25 M |
| 12/06/2024 | $7.01 | $7.01 (0%) | $7.16 | $7.01 | 4,947 | $63.88 M |
| 12/05/2024 | $7.18 | $7.01 (-2.37%) | $7.18 | $7.01 | 1,801 | $63.88 M |
| 12/04/2024 | $7.05 | $7.11 (0.85%) | $7.23 | $7.05 | 5,500 | $64.79 M |
| 12/03/2024 | $7.02 | $7.08 (0.85%) | $7.08 | $7.01 | 1,500 | $64.52 M |
| 12/02/2024 | $7.01 | $7.06 (0.71%) | $7.26 | $7.01 | 933 | $64.34 M |
| 11/29/2024 | $7.04 | $7.04 (0%) | $7.04 | $7.04 | 345 | $64.15 M |
| 11/27/2024 | $7.03 | $6.90 (-1.85%) | $7.20 | $6.89 | 16,900 | $62.88 M |
| 11/26/2024 | $7.12 | $6.90 (-3.09%) | $7.32 | $6.76 | 50,500 | $62.88 M |
| 11/25/2024 | $7.18 | $7.21 (0.42%) | $7.50 | $7.18 | 12,448 | $65.70 M |
| 11/22/2024 | $6.83 | $7.02 (2.78%) | $7.42 | $6.83 | 11,600 | $63.97 M |
| 11/21/2024 | $6.88 | $7.09 (3.05%) | $7.09 | $6.85 | 4,203 | $64.61 M |
| 11/20/2024 | $7.07 | $6.86 (-2.97%) | $7.08 | $6.86 | 6,229 | $62.51 M |
| 11/19/2024 | $6.97 | $6.97 (0%) | $6.97 | $6.97 | 0 | $63.52 M |
| 11/18/2024 | $6.88 | $6.97 (1.31%) | $7.10 | $6.88 | 8,926 | $63.52 M |
| 11/15/2024 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 0 | $59.25 M |
| 11/14/2024 | $7.44 | $7.20 (-3.23%) | $7.44 | $7.20 | 700 | $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 |