5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
+1.80%
6 MONTH PERFORMANCE
+9.87%
YEAR-TO-DATE PERFORMANCE
+7.30%
1 YEAR PERFORMANCE
+32.19%
Broadway Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.27 | $7.19 (-1.08%) | $7.27 | $7.19 | 797 | $65.52 M |
| 03/11/2025 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 400 | $65.61 M |
| 03/10/2025 | $7.19 | $7.19 (0%) | $7.19 | $7.19 | 500 | $65.52 M |
| 03/07/2025 | $7.21 | $7.30 (1.25%) | $7.30 | $7.18 | 931 | $66.52 M |
| 03/06/2025 | $7.10 | $7.40 (4.23%) | $7.40 | $7.10 | 2,253 | $67.43 M |
| 03/05/2025 | $7.22 | $7.26 (0.55%) | $7.44 | $7.22 | 2,247 | $66.16 M |
| 03/04/2025 | $7.36 | $7.36 (0%) | $7.36 | $7.36 | 1,245 | $67.07 M |
| 03/03/2025 | $7.47 | $7.41 (-0.8%) | $7.59 | $7.41 | 1,939 | $67.53 M |
| 02/28/2025 | $7.43 | $7.59 (2.15%) | $7.66 | $7.36 | 2,800 | $69.17 M |
| 02/27/2025 | $7.63 | $7.63 (0%) | $7.63 | $7.63 | 717 | $69.53 M |
| 02/26/2025 | $7.36 | $7.36 (0%) | $7.36 | $7.36 | 0 | $67.07 M |
| 02/25/2025 | $7.36 | $7.36 (0%) | $7.36 | $7.36 | 1,100 | $67.07 M |
| 02/24/2025 | $7.68 | $7.42 (-3.39%) | $7.68 | $7.42 | 1,207 | $67.62 M |
| 02/21/2025 | $7.55 | $7.51 (-0.53%) | $7.70 | $7.51 | 2,700 | $68.44 M |
| 02/20/2025 | $7.41 | $7.72 (4.18%) | $7.72 | $7.41 | 2,700 | $70.35 M |
| 02/19/2025 | $7.41 | $7.41 (0%) | $7.41 | $7.41 | 400 | $67.53 M |
| 02/18/2025 | $7.51 | $7.51 (0%) | $7.51 | $7.51 | 3,208 | $68.44 M |
| 02/14/2025 | $7.29 | $7.79 (6.86%) | $7.79 | $7.26 | 3,504 | $70.99 M |
| 02/13/2025 | $7.29 | $7.40 (1.51%) | $7.51 | $7.26 | 4,128 | $67.43 M |
| 02/12/2025 | $7.40 | $7.36 (-0.54%) | $7.40 | $7.36 | 2,627 | $67.07 M |
| 02/11/2025 | $7.53 | $7.60 (0.93%) | $7.81 | $7.51 | 7,846 | $69.26 M |
| 02/10/2025 | $7.99 | $7.82 (-2.13%) | $7.99 | $7.55 | 1,949 | $71.26 M |
| 02/07/2025 | $7.69 | $7.67 (-0.26%) | $8.00 | $7.66 | 5,500 | $69.89 M |
| 02/06/2025 | $7.73 | $7.77 (0.52%) | $7.77 | $7.73 | 3,743 | $70.81 M |
| 02/05/2025 | $7.53 | $7.87 (4.52%) | $7.91 | $7.53 | 3,934 | $71.72 M |
| 02/04/2025 | $7.80 | $7.80 (0%) | $7.80 | $7.80 | 403 | $71.08 M |
| 02/03/2025 | $7.56 | $7.55 (-0.13%) | $7.69 | $7.51 | 3,900 | $68.80 M |
| 01/31/2025 | $7.99 | $7.71 (-3.5%) | $8.00 | $7.67 | 2,344 | $70.26 M |
| 01/30/2025 | $7.86 | $7.70 (-2.04%) | $7.86 | $7.66 | 2,828 | $70.17 M |
| 01/29/2025 | $7.81 | $7.84 (0.38%) | $7.94 | $7.70 | 4,507 | $71.44 M |
| 01/28/2025 | $7.85 | $7.86 (0.13%) | $8.00 | $7.85 | 4,000 | $71.63 M |
| 01/27/2025 | $7.90 | $8.29 (4.94%) | $8.35 | $7.90 | 1,800 | $75.54 M |
| 01/24/2025 | $7.97 | $7.98 (0.13%) | $7.98 | $7.86 | 1,843 | $72.72 M |
| 01/23/2025 | $7.86 | $7.87 (0.13%) | $8.08 | $7.86 | 8,101 | $71.72 M |
| 01/22/2025 | $8.05 | $7.87 (-2.24%) | $8.10 | $7.85 | 8,127 | $71.72 M |
| 01/21/2025 | $8.15 | $8.19 (0.49%) | $8.19 | $7.95 | 4,100 | $74.63 M |
| 01/17/2025 | $8.13 | $7.96 (-2.09%) | $9.07 | $7.51 | 9,800 | $72.54 M |
| 01/16/2025 | $9.45 | $8.93 (-5.5%) | $9.46 | $8.93 | 28,800 | $81.38 M |
| 01/15/2025 | $8.08 | $8.82 (9.16%) | $9.37 | $8.08 | 26,972 | $80.37 M |
| 01/14/2025 | $7.41 | $8.02 (8.23%) | $8.24 | $7.41 | 9,240 | $73.08 M |
| 01/13/2025 | $7.30 | $7.62 (4.38%) | $7.62 | $7.30 | 1,045 | $69.44 M |
| 01/10/2025 | $7.26 | $7.50 (3.31%) | $7.50 | $7.26 | 3,105 | $68.35 M |
| 01/08/2025 | $7.16 | $7.77 (8.52%) | $7.80 | $6.99 | 4,129 | $70.81 M |
| 01/07/2025 | $7.09 | $7.33 (3.39%) | $7.49 | $7.00 | 10,900 | $66.80 M |
| 01/06/2025 | $6.89 | $7.35 (6.68%) | $7.91 | $6.89 | 9,600 | $66.98 M |
| 01/03/2025 | $6.73 | $7.19 (6.84%) | $7.26 | $6.73 | 8,405 | $65.52 M |
| 01/02/2025 | $6.82 | $6.83 (0.15%) | $6.83 | $6.76 | 2,200 | $62.24 M |
| 12/31/2024 | $6.86 | $6.85 (-0.15%) | $6.95 | $6.85 | 3,800 | $62.42 M |
| 12/30/2024 | $6.86 | $6.90 (0.58%) | $7.03 | $6.86 | 7,543 | $62.88 M |
| 12/27/2024 | $7.00 | $6.92 (-1.14%) | $7.10 | $6.91 | 3,800 | $63.06 M |
| 12/26/2024 | $7.03 | $6.96 (-1%) | $7.42 | $6.81 | 12,106 | $63.42 M |
| 12/24/2024 | $7.01 | $7.01 (0%) | $7.01 | $7.01 | 0 | $63.88 M |
| 12/23/2024 | $7.01 | $7.01 (0%) | $7.01 | $7.01 | 515 | $63.88 M |
| 12/20/2024 | $6.73 | $7.07 (5.05%) | $7.23 | $6.73 | 5,418 | $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 |
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.
