5 DAY PERFORMANCE
-32.02%
1 MONTH PERFORMANCE
-32.90%
3 MONTH PERFORMANCE
-26.65%
6 MONTH PERFORMANCE
-15.97%
YEAR-TO-DATE PERFORMANCE
+5.27%
1 YEAR PERFORMANCE
+20.22%
Broadway Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.67 | $11.52 (-1.29%) | $11.99 | $11.52 | 10.08 K | $99.23 M |
| 11/04/2026 | $11.59 | $11.62 (0.26%) | $11.78 | $11.58 | 1.53 K | $100.09 M |
| 11/03/2026 | $11.79 | $11.66 (-1.1%) | $11.80 | $11.66 | 2.80 K | $100.43 M |
| 11/02/2026 | $11.59 | $11.65 (0.52%) | $11.68 | $11.59 | 2.74 K | $100.35 M |
| 10/30/2026 | $11.46 | $11.46 (0%) | $11.51 | $11.45 | 2.64 K | $98.71 M |
| 10/29/2026 | $11.46 | $11.48 (0.17%) | $11.53 | $11.46 | 2.62 K | $98.88 M |
| 10/28/2026 | $11.27 | $11.45 (1.6%) | $11.54 | $11.27 | 1.60 K | $98.63 M |
| 10/27/2026 | $11.31 | $11.27 (-0.35%) | $11.31 | $11.27 | 508 | $97.08 M |
| 10/26/2026 | $11.27 | $11.25 (-0.18%) | $11.27 | $11.25 | 800 | $96.90 M |
| 10/23/2026 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 237 | $96.99 M |
| 10/22/2026 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 240 | $97.51 M |
| 10/21/2026 | $11.31 | $11.32 (0.09%) | $11.32 | $11.26 | 3.40 K | $97.51 M |
| 10/20/2026 | $11.04 | $11.32 (2.54%) | $11.41 | $11.04 | 3.40 K | $97.51 M |
| 10/19/2026 | $11.23 | $11.37 (1.25%) | $11.66 | $11.22 | 1.50 K | $97.94 M |
| 10/16/2026 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 500 | $97.94 M |
| 10/15/2026 | $11.37 | $11.55 (1.58%) | $11.55 | $11.37 | 1.10 K | $99.49 M |
| 10/14/2026 | $11.25 | $11.30 (0.44%) | $11.48 | $11.25 | 2.81 K | $97.33 M |
| 10/13/2026 | $11.77 | $11.77 (0%) | $11.77 | $11.77 | 800 | $101.38 M |
| 10/12/2026 | $11.48 | $11.61 (1.13%) | $11.61 | $11.45 | 1.52 K | $100.00 M |
| 10/09/2026 | $11.42 | $11.44 (0.18%) | $11.59 | $11.27 | 6.20 K | $98.54 M |
| 10/08/2026 | $11.65 | $11.65 (0%) | $11.65 | $11.65 | 5 | $100.35 M |
| 10/07/2026 | $11.65 | $11.65 (0%) | $11.65 | $11.65 | 400 | $100.35 M |
| 10/06/2026 | $11.78 | $11.65 (-1.1%) | $11.78 | $11.65 | 3.92 K | $100.35 M |
| 10/05/2026 | $11.69 | $11.61 (-0.68%) | $11.70 | $11.60 | 4.63 K | $100.00 M |
| 10/02/2026 | $11.69 | $11.42 (-2.31%) | $11.87 | $11.42 | 1.65 K | $98.37 M |
| 10/01/2026 | $11.82 | $11.54 (-2.37%) | $11.82 | $11.45 | 5.86 K | $99.40 M |
| 09/30/2026 | $11.82 | $11.83 (0.08%) | $11.87 | $11.82 | 1.70 K | $101.90 M |
| 09/29/2026 | $11.99 | $11.99 (0%) | $11.99 | $11.99 | 300 | $103.28 M |
| 09/28/2026 | $11.82 | $11.84 (0.17%) | $11.84 | $11.82 | 1.51 K | $101.99 M |
| 09/25/2026 | $11.91 | $11.91 (0%) | $11.91 | $11.91 | 15 | $102.59 M |
| 09/24/2026 | $11.89 | $11.91 (0.17%) | $11.91 | $11.80 | 2.91 K | $102.59 M |
| 09/23/2026 | $12.12 | $11.89 (-1.9%) | $12.12 | $11.89 | 1.10 K | $102.42 M |
| 09/22/2026 | $12.00 | $12.00 (0%) | $12.00 | $11.93 | 4.50 K | $103.36 M |
| 09/21/2026 | $12.01 | $12.09 (0.67%) | $12.09 | $12.01 | 700 | $104.14 M |
| 09/18/2026 | $11.89 | $12.15 (2.19%) | $12.15 | $11.85 | 6.75 K | $104.66 M |
| 09/17/2026 | $11.90 | $11.90 (0%) | $11.90 | $11.88 | 900 | $102.50 M |
| 09/16/2026 | $11.85 | $11.86 (0.08%) | $11.86 | $11.84 | 1.63 K | $102.16 M |
| 09/15/2026 | $11.81 | $11.86 (0.42%) | $11.86 | $11.81 | 2.61 K | $102.16 M |
| 09/14/2026 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 1.80 K | $101.73 M |
| 09/11/2026 | $11.79 | $11.85 (0.51%) | $11.88 | $11.79 | 1.20 K | $102.07 M |
| 09/10/2026 | $11.88 | $11.88 (0%) | $11.88 | $11.85 | 1.80 K | $102.33 M |
| 09/09/2026 | $12.00 | $11.85 (-1.25%) | $12.00 | $11.80 | 3.47 K | $102.07 M |
| 09/08/2026 | $11.91 | $12.03 (1.01%) | $12.10 | $11.79 | 1.53 K | $103.62 M |
| 09/04/2026 | $11.93 | $12.12 (1.59%) | $12.35 | $11.93 | 2.40 K | $104.40 M |
| 09/03/2026 | $12.07 | $12.07 (0%) | $12.07 | $12.07 | 300 | $103.97 M |
| 09/02/2026 | $12.00 | $11.97 (-0.25%) | $12.13 | $11.76 | 2.10 K | $103.10 M |
| 09/01/2026 | $12.04 | $11.80 (-1.99%) | $12.04 | $11.77 | 1.41 K | $101.64 M |
| 08/31/2026 | $12.02 | $11.88 (-1.16%) | $12.02 | $11.88 | 823 | $102.33 M |
| 08/28/2026 | $12.10 | $12.31 (1.74%) | $12.31 | $12.10 | 4.80 K | $106.03 M |
| 08/27/2026 | $11.87 | $12.05 (1.52%) | $12.05 | $11.87 | 6.02 K | $103.79 M |
| 08/26/2026 | $12.05 | $12.05 (0%) | $12.10 | $12.05 | 1.21 K | $103.79 M |
| 08/25/2026 | $12.00 | $11.88 (-1%) | $12.05 | $11.79 | 4.65 K | $102.33 M |
| 08/24/2026 | $11.87 | $11.91 (0.34%) | $11.91 | $11.87 | 809 | $102.59 M |
| 08/21/2026 | $11.93 | $11.91 (-0.17%) | $11.93 | $11.91 | 2.50 K | $102.59 M |
| 08/20/2026 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 1 | $99.92 M |
| 08/19/2026 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 751 | $99.92 M |
| 08/18/2026 | $11.60 | $11.60 (0%) | $11.79 | $11.60 | 1.60 K | $99.92 M |
| 08/17/2026 | $11.70 | $11.56 (-1.2%) | $11.72 | $11.55 | 1.70 K | $99.57 M |
| 08/14/2026 | $12.31 | $11.91 (-3.25%) | $12.31 | $11.66 | 1.30 K | $102.59 M |
| 08/13/2026 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 544 | $101.99 M |
| 08/12/2026 | $11.51 | $11.30 (-1.82%) | $11.51 | $11.26 | 2.30 K | $97.33 M |
| 08/11/2026 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 250 | $96.90 M |
| 08/10/2026 | $10.97 | $11.25 (2.55%) | $11.45 | $10.97 | 1.74 K | $96.90 M |
| 08/07/2026 | $11.07 | $11.13 (0.54%) | $11.16 | $10.90 | 2.72 K | $95.87 M |
| 08/06/2026 | $10.51 | $10.63 (1.14%) | $10.63 | $10.51 | 1.71 K | $91.56 M |
| 08/05/2026 | $10.88 | $10.62 (-2.39%) | $10.88 | $10.40 | 1.51 K | $91.48 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.
