5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
+30.63%
3 MONTH PERFORMANCE
+26.42%
6 MONTH PERFORMANCE
+4.71%
YEAR-TO-DATE PERFORMANCE
+11.22%
1 YEAR PERFORMANCE
+4.71%
Broadway Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $8.24 | $8.24 (0%) | $8.24 | $8.24 | 553 | $70.91 M |
| 01/27/2026 | $8.59 | $8.44 (-1.75%) | $8.59 | $8.44 | 900 | $72.78 M |
| 01/26/2026 | $8.39 | $8.39 (0%) | $8.39 | $8.39 | 839 | $72.35 M |
| 01/23/2026 | $8.33 | $8.34 (0.12%) | $8.34 | $8.31 | 1.92 K | $71.91 M |
| 01/22/2026 | $8.47 | $8.42 (-0.59%) | $8.47 | $8.40 | 4.00 K | $72.60 M |
| 01/21/2026 | $8.03 | $8.29 (3.24%) | $8.79 | $8.03 | 9.80 K | $71.48 M |
| 01/20/2026 | $8.04 | $8.20 (1.99%) | $8.26 | $8.04 | 6.77 K | $70.71 M |
| 01/16/2026 | $8.27 | $8.17 (-1.21%) | $8.52 | $8.12 | 7.62 K | $70.45 M |
| 01/15/2026 | $8.55 | $8.40 (-1.75%) | $8.55 | $8.40 | 4.85 K | $72.43 M |
| 01/14/2026 | $8.41 | $8.54 (1.55%) | $8.81 | $8.41 | 15.20 K | $73.64 M |
| 01/13/2026 | $8.44 | $8.63 (2.25%) | $8.63 | $8.39 | 6.02 K | $74.42 M |
| 01/12/2026 | $7.97 | $8.41 (5.52%) | $8.41 | $7.97 | 5.81 K | $72.52 M |
| 01/09/2026 | $7.80 | $8.10 (3.85%) | $8.24 | $7.80 | 4.83 K | $69.85 M |
| 01/08/2026 | $7.77 | $8.15 (4.89%) | $8.40 | $7.69 | 11.24 K | $70.28 M |
| 01/07/2026 | $7.67 | $7.67 (0%) | $7.67 | $7.67 | 63 | $66.14 M |
| 01/06/2026 | $7.66 | $7.67 (0.13%) | $7.67 | $7.64 | 1.10 K | $66.14 M |
| 01/05/2026 | $7.75 | $7.64 (-1.42%) | $7.80 | $7.63 | 5.05 K | $65.88 M |
| 01/02/2026 | $7.21 | $7.61 (5.55%) | $7.62 | $7.21 | 15.30 K | $65.62 M |
| 12/31/2025 | $6.00 | $7.40 (23.33%) | $7.50 | $5.78 | 138.70 K | $63.81 M |
| 12/30/2025 | $6.20 | $6.01 (-3.06%) | $6.20 | $6.00 | 5.02 K | $51.82 M |
| 12/29/2025 | $6.25 | $6.28 (0.48%) | $6.28 | $6.00 | 8.70 K | $54.15 M |
| 12/26/2025 | $6.37 | $6.30 (-1.1%) | $6.37 | $6.09 | 36.03 K | $54.32 M |
| 12/24/2025 | $6.00 | $6.06 (1%) | $6.23 | $6.00 | 23.20 K | $52.25 M |
| 12/23/2025 | $5.99 | $5.90 (-1.5%) | $6.04 | $5.89 | 28.10 K | $50.88 M |
| 12/22/2025 | $6.00 | $5.99 (-0.17%) | $6.08 | $5.86 | 6.24 K | $51.65 M |
| 12/19/2025 | $5.69 | $5.85 (2.81%) | $6.08 | $5.65 | 7.60 K | $50.44 M |
| 12/18/2025 | $5.73 | $5.72 (-0.17%) | $5.90 | $5.72 | 1.11 K | $49.32 M |
| 12/17/2025 | $5.60 | $5.75 (2.68%) | $5.90 | $5.60 | 7.00 K | $49.58 M |
| 12/16/2025 | $5.89 | $5.76 (-2.21%) | $5.96 | $5.71 | 19.73 K | $49.67 M |
| 12/15/2025 | $6.19 | $5.70 (-7.92%) | $6.19 | $5.51 | 4.60 K | $49.15 M |
| 12/12/2025 | $6.32 | $6.20 (-1.9%) | $6.58 | $6.20 | 4.90 K | $53.46 M |
| 12/11/2025 | $6.52 | $6.37 (-2.3%) | $6.52 | $6.21 | 3.80 K | $54.93 M |
| 12/10/2025 | $6.27 | $6.51 (3.83%) | $6.70 | $6.27 | 2.50 K | $56.14 M |
| 12/09/2025 | $6.37 | $6.26 (-1.73%) | $6.37 | $6.26 | 1.50 K | $53.98 M |
| 12/08/2025 | $6.18 | $6.18 (0%) | $6.18 | $6.18 | 468 | $53.29 M |
| 12/05/2025 | $6.19 | $6.18 (-0.16%) | $6.19 | $6.18 | 720 | $53.29 M |
| 12/04/2025 | $6.58 | $6.39 (-2.89%) | $6.58 | $6.39 | 1.60 K | $55.10 M |
| 12/03/2025 | $6.34 | $6.34 (0%) | $6.59 | $6.30 | 2.60 K | $54.67 M |
| 12/02/2025 | $6.31 | $6.25 (-0.95%) | $6.31 | $6.25 | 1.70 K | $53.89 M |
| 12/01/2025 | $6.19 | $6.30 (1.78%) | $6.37 | $6.19 | 1.70 K | $54.32 M |
| 11/28/2025 | $6.48 | $6.26 (-3.4%) | $6.48 | $6.26 | 1.90 K | $53.98 M |
| 11/26/2025 | $6.31 | $6.36 (0.79%) | $6.52 | $6.31 | 3.01 K | $54.84 M |
| 11/25/2025 | $5.96 | $6.07 (1.85%) | $6.07 | $5.96 | 1.70 K | $52.34 M |
| 11/24/2025 | $6.03 | $6.01 (-0.33%) | $6.10 | $6.01 | 1.54 K | $51.82 M |
| 11/21/2025 | $6.08 | $6.02 (-0.99%) | $6.08 | $6.02 | 700 | $51.91 M |
| 11/20/2025 | $6.17 | $6.16 (-0.16%) | $6.17 | $6.03 | 1.70 K | $53.12 M |
| 11/19/2025 | $6.20 | $6.17 (-0.48%) | $6.20 | $6.17 | 500 | $53.20 M |
| 11/18/2025 | $6.04 | $6.05 (0.17%) | $6.05 | $6.04 | 4.12 K | $52.17 M |
| 11/17/2025 | $6.07 | $6.02 (-0.82%) | $6.07 | $6.02 | 1.70 K | $51.91 M |
| 11/14/2025 | $6.29 | $6.25 (-0.64%) | $6.29 | $6.25 | 1.02 K | $53.89 M |
| 11/13/2025 | $6.29 | $6.29 (0%) | $6.29 | $6.29 | 2.68 K | $54.24 M |
| 11/12/2025 | $6.37 | $6.29 (-1.26%) | $6.37 | $6.29 | 2.82 K | $54.24 M |
| 11/11/2025 | $6.37 | $6.37 (0%) | $6.37 | $6.37 | 54 | $54.93 M |
| 11/10/2025 | $6.49 | $6.37 (-1.85%) | $6.49 | $6.37 | 1.10 K | $54.93 M |
| 11/07/2025 | $6.48 | $6.48 (0%) | $6.48 | $6.48 | 7 | $55.88 M |
| 11/06/2025 | $6.48 | $6.48 (0%) | $6.48 | $6.48 | 1.03 K | $55.88 M |
| 11/05/2025 | $6.39 | $6.48 (1.41%) | $6.48 | $6.35 | 1.03 K | $55.88 M |
| 11/04/2025 | $6.26 | $6.30 (0.64%) | $6.30 | $6.26 | 1.50 K | $54.32 M |
| 11/03/2025 | $6.49 | $6.40 (-1.39%) | $6.49 | $6.21 | 1.60 K | $55.19 M |
| 10/31/2025 | $6.42 | $6.21 (-3.27%) | $6.42 | $6.15 | 20.30 K | $53.55 M |
| 10/30/2025 | $6.26 | $6.58 (5.11%) | $6.58 | $6.26 | 2.43 K | $56.74 M |
| 10/29/2025 | $6.51 | $6.51 (0%) | $6.51 | $6.51 | 14 | $56.14 M |
| 10/28/2025 | $6.51 | $6.51 (0%) | $6.51 | $6.51 | 4.28 K | $56.14 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.
