5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
-19.35%
6 MONTH PERFORMANCE
+1.63%
YEAR-TO-DATE PERFORMANCE
-8.76%
1 YEAR PERFORMANCE
-10.84%
Broadway Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.58 | $6.39 (-2.89%) | $6.58 | $6.39 | 1.60 K | $55.14 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 |
| 10/27/2025 | $6.53 | $6.51 (-0.31%) | $6.54 | $6.51 | 4.30 K | $56.14 M |
| 10/24/2025 | $6.69 | $6.69 (0%) | $6.69 | $6.69 | 1.25 K | $57.69 M |
| 10/23/2025 | $6.62 | $6.69 (1.06%) | $6.69 | $6.62 | 1.30 K | $57.69 M |
| 10/22/2025 | $6.66 | $6.66 (0%) | $6.66 | $6.66 | 402 | $57.43 M |
| 10/21/2025 | $6.76 | $6.75 (-0.15%) | $6.76 | $6.75 | 2.20 K | $58.20 M |
| 10/20/2025 | $6.76 | $6.75 (-0.15%) | $6.76 | $6.75 | 1.22 K | $58.20 M |
| 10/17/2025 | $6.77 | $6.93 (2.36%) | $6.93 | $6.76 | 1.80 K | $59.76 M |
| 10/16/2025 | $7.17 | $7.01 (-2.23%) | $7.17 | $7.01 | 3.60 K | $60.45 M |
| 10/15/2025 | $7.09 | $7.11 (0.28%) | $7.13 | $7.09 | 2.80 K | $61.31 M |
| 10/14/2025 | $7.21 | $7.09 (-1.66%) | $7.21 | $7.06 | 9.82 K | $61.14 M |
| 10/13/2025 | $7.52 | $7.21 (-4.12%) | $7.52 | $7.21 | 4.30 K | $62.17 M |
| 10/10/2025 | $7.39 | $7.31 (-1.08%) | $7.39 | $7.31 | 2.40 K | $63.03 M |
| 10/09/2025 | $7.68 | $7.52 (-2.08%) | $7.68 | $7.51 | 8.40 K | $64.84 M |
| 10/08/2025 | $7.70 | $7.69 (-0.13%) | $7.71 | $7.69 | 2.20 K | $66.31 M |
| 10/07/2025 | $7.61 | $7.61 (0%) | $7.61 | $7.61 | 1.82 K | $65.62 M |
| 10/06/2025 | $7.69 | $7.71 (0.26%) | $7.84 | $7.69 | 5.34 K | $66.48 M |
| 10/03/2025 | $7.49 | $7.60 (1.47%) | $7.85 | $7.49 | 5.12 K | $65.53 M |
| 10/02/2025 | $7.44 | $7.20 (-3.23%) | $7.53 | $7.20 | 3.43 K | $62.08 M |
| 10/01/2025 | $7.18 | $7.18 (0%) | $7.18 | $7.18 | 308 | $61.91 M |
| 09/30/2025 | $7.26 | $7.26 (0%) | $7.26 | $7.26 | 161 | $62.60 M |
| 09/29/2025 | $7.36 | $7.26 (-1.36%) | $7.40 | $7.26 | 800 | $62.60 M |
| 09/26/2025 | $7.41 | $7.41 (0%) | $7.41 | $7.41 | 800 | $63.90 M |
| 09/25/2025 | $7.25 | $7.34 (1.24%) | $7.34 | $7.25 | 800 | $63.29 M |
| 09/24/2025 | $7.34 | $7.34 (0%) | $7.34 | $7.34 | 5 | $63.29 M |
| 09/23/2025 | $7.34 | $7.34 (0%) | $7.34 | $7.34 | 14 | $63.29 M |
| 09/22/2025 | $7.33 | $7.34 (0.14%) | $7.34 | $7.30 | 1.80 K | $63.29 M |
| 09/19/2025 | $7.21 | $7.33 (1.66%) | $7.33 | $7.21 | 3.70 K | $63.21 M |
| 09/18/2025 | $7.16 | $7.16 (0%) | $7.16 | $7.16 | 2 | $61.74 M |
| 09/17/2025 | $7.25 | $7.16 (-1.24%) | $7.25 | $7.16 | 1.50 K | $61.74 M |
| 09/16/2025 | $7.81 | $7.25 (-7.17%) | $7.81 | $7.12 | 8.64 K | $62.52 M |
| 09/15/2025 | $7.78 | $7.34 (-5.66%) | $7.78 | $7.34 | 1.10 K | $63.29 M |
| 09/12/2025 | $7.27 | $7.44 (2.34%) | $7.44 | $7.27 | 1.70 K | $64.15 M |
| 09/11/2025 | $7.27 | $7.40 (1.79%) | $7.50 | $7.26 | 3.34 K | $63.81 M |
| 09/10/2025 | $7.33 | $7.49 (2.18%) | $7.49 | $7.33 | 1.10 K | $64.59 M |
| 09/09/2025 | $7.76 | $7.51 (-3.22%) | $7.76 | $7.50 | 1.04 K | $64.76 M |
| 09/08/2025 | $7.70 | $7.61 (-1.17%) | $7.70 | $7.61 | 1.40 K | $65.62 M |
| 09/05/2025 | $7.75 | $7.75 (0%) | $7.75 | $7.75 | 800 | $66.83 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.
