-
5 DAY PERFORMANCE
-3.20% -
1 MONTH PERFORMANCE
-20.71% -
3 MONTH PERFORMANCE
+17.70% -
6 MONTH PERFORMANCE
+9.80% -
YEAR-TO-DATE PERFORMANCE
-10.90% -
1 YEAR PERFORMANCE
-22.83%
Broadway Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $5.41 | $5.69 (5.18%) | $5.69 | $5.28 | 9,822 | $46.83 M |
| 08/13/2024 | $5.11 | $5.28 (3.33%) | $5.28 | $4.87 | 15,800 | $43.45 M |
| 08/12/2024 | $5.15 | $5.15 (0%) | $5.35 | $5.15 | 7,800 | $42.38 M |
| 08/09/2024 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 1,437 | $42.38 M |
| 08/08/2024 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 500 | |
| 08/07/2024 | $5.10 | $5.15 (0.98%) | $5.15 | $5.10 | 944 | $42.38 M |
| 08/06/2024 | $5.00 | $4.86 (-2.8%) | $5.31 | $4.86 | 7,800 | $40.00 M |
| 08/05/2024 | $5.07 | $5.07 (0%) | $5.07 | $5.07 | 500 | $41.72 M |
| 08/02/2024 | $5.02 | $5.02 (0%) | $5.02 | $5.02 | 400 | $41.31 M |
| 08/01/2024 | $5.21 | $5.21 (0%) | $5.21 | $5.21 | 800 | $42.88 M |
| 07/31/2024 | $4.96 | $4.96 (0%) | $4.96 | $4.96 | 600 | $40.82 M |
| 07/30/2024 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 1,105 | $42.38 M |
| 07/29/2024 | $5.06 | $5.34 (5.53%) | $5.34 | $5.05 | 2,532 | $43.95 M |
| 07/26/2024 | $5.10 | $5.10 (0%) | $5.10 | $5.10 | 0 | |
| 07/25/2024 | $5.15 | $5.10 (-0.97%) | $5.23 | $5.03 | 3,424 | $41.97 M |
| 07/24/2024 | $5.22 | $5.22 (0%) | $5.22 | $5.22 | 600 | $42.96 M |
| 07/23/2024 | $5.19 | $5.10 (-1.73%) | $5.25 | $5.10 | 4,221 | $41.97 M |
| 07/22/2024 | $5.01 | $5.05 (0.8%) | $5.05 | $5.00 | 2,928 | $41.56 M |
| 07/19/2024 | $4.82 | $4.99 (3.53%) | $5.18 | $4.82 | 9,544 | $41.07 M |
| 07/18/2024 | $4.90 | $4.87 (-0.61%) | $5.05 | $4.85 | 20,180 | $40.08 M |
| 07/17/2024 | $4.83 | $4.93 (2.07%) | $5.00 | $4.83 | 15,317 | $40.57 M |
| 07/16/2024 | $4.95 | $4.97 (0.4%) | $5.04 | $4.92 | 24,673 | $40.90 M |
| 07/15/2024 | $4.80 | $5.05 (5.21%) | $5.14 | $4.78 | 37,320 | $41.56 M |
| 07/12/2024 | $4.86 | $4.90 (0.82%) | $5.12 | $4.86 | 17,831 | $40.33 M |
| 07/11/2024 | $4.85 | $5.03 (3.71%) | $5.05 | $4.76 | 59,934 | $41.40 M |
| 07/10/2024 | $5.30 | $4.94 (-6.79%) | $5.30 | $4.68 | 41,906 | $40.66 M |
| 07/09/2024 | $5.67 | $5.40 (-4.76%) | $7.20 | $5.37 | 219,381 | $44.44 M |
| 07/08/2024 | $5.94 | $5.87 (-1.18%) | $5.95 | $5.76 | 3,848 | $48.31 M |
| 07/05/2024 | $5.26 | $5.60 (6.46%) | $5.60 | $5.26 | 2,421 | $46.09 M |
| 07/03/2024 | $5.27 | $5.30 (0.57%) | $5.30 | $5.27 | 503 | $43.62 M |
| 07/02/2024 | $5.34 | $5.34 (0%) | $5.45 | $5.32 | 2,058 | $43.95 M |
| 07/01/2024 | $5.20 | $5.49 (5.58%) | $5.52 | $5.20 | 3,728 | $45.18 M |