5 DAY PERFORMANCE
-22.95%
1 MONTH PERFORMANCE
-19.77%
3 MONTH PERFORMANCE
-20.83%
6 MONTH PERFORMANCE
-5.69%
YEAR-TO-DATE PERFORMANCE
+5.27%
1 YEAR PERFORMANCE
-1.39%
Broadway Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 530 | |
| 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 |
| 08/04/2026 | $10.53 | $10.78 (2.37%) | $10.99 | $10.43 | 10.35 K | $92.85 M |
| 08/03/2026 | $10.24 | $10.48 (2.34%) | $10.75 | $10.24 | 11.42 K | $90.27 M |
| 07/31/2026 | $10.10 | $10.11 (0.1%) | $10.20 | $10.10 | 7.35 K | $87.08 M |
| 07/30/2026 | $10.03 | $10.10 (0.7%) | $10.12 | $10.01 | 6.22 K | $87.00 M |
| 07/29/2026 | $10.10 | $10.04 (-0.59%) | $10.10 | $10.01 | 4.80 K | $86.48 M |
| 07/28/2026 | $10.10 | $10.16 (0.59%) | $10.20 | $10.01 | 24.80 K | $87.51 M |
| 07/27/2026 | $10.10 | $10.11 (0.1%) | $10.19 | $10.06 | 14.42 K | $87.08 M |
| 07/24/2026 | $10.10 | $10.23 (1.29%) | $10.39 | $10.10 | 18.50 K | $88.12 M |
| 07/23/2026 | $10.10 | $10.02 (-0.79%) | $10.10 | $10.01 | 10.30 K | $86.31 M |
| 07/22/2026 | $9.49 | $10.10 (6.43%) | $10.29 | $9.49 | 62.86 K | $87.00 M |
| 07/21/2026 | $9.31 | $9.49 (1.93%) | $9.55 | $9.31 | 4.41 K | $81.74 M |
| 07/20/2026 | $9.52 | $9.52 (0%) | $9.52 | $9.52 | 1.60 K | $82.00 M |
| 07/17/2026 | $9.88 | $9.61 (-2.73%) | $9.88 | $9.57 | 2.40 K | $82.78 M |
| 07/16/2026 | $9.92 | $9.75 (-1.71%) | $10.00 | $9.75 | 1.91 K | $83.98 M |
| 07/15/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1.10 K | $86.14 M |
| 07/14/2026 | $9.98 | $9.75 (-2.3%) | $9.98 | $9.75 | 1.00 K | $83.98 M |
| 07/13/2026 | $9.76 | $9.75 (-0.1%) | $10.03 | $9.75 | 2.30 K | $83.98 M |
| 07/10/2026 | $9.95 | $10.00 (0.5%) | $10.00 | $9.75 | 4.63 K | $86.14 M |
| 07/09/2026 | $9.75 | $9.75 (0%) | $9.95 | $9.59 | 3.51 K | $83.98 M |
| 07/08/2026 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 300 | $82.69 M |
| 07/07/2026 | $9.64 | $9.71 (0.73%) | $9.73 | $9.64 | 1.83 K | $83.64 M |
| 07/06/2026 | $9.66 | $9.66 (0%) | $9.66 | $9.59 | 1.24 K | $83.21 M |
| 07/02/2026 | $9.74 | $9.74 (0%) | $9.74 | $9.74 | 325 | $83.90 M |
| 07/01/2026 | $9.62 | $9.73 (1.14%) | $9.73 | $9.62 | 1.40 K | $83.81 M |
| 06/30/2026 | $9.66 | $9.66 (0%) | $9.66 | $9.66 | 1.30 K | $83.21 M |
| 06/29/2026 | $10.25 | $10.07 (-1.76%) | $10.25 | $10.07 | 1.30 K | $86.74 M |
| 06/26/2026 | $9.80 | $10.38 (5.92%) | $10.38 | $9.72 | 5.70 K | $89.41 M |
| 06/25/2026 | $9.58 | $9.58 (0%) | $9.58 | $9.58 | 400 | $82.52 M |
| 06/24/2026 | $9.51 | $9.54 (0.32%) | $10.35 | $9.36 | 11.00 K | $82.17 M |
| 06/23/2026 | $9.61 | $9.58 (-0.31%) | $9.86 | $9.58 | 8.24 K | $82.52 M |
| 06/22/2026 | $9.70 | $9.58 (-1.24%) | $9.70 | $9.30 | 45.70 K | $82.52 M |
| 06/18/2026 | $9.93 | $9.90 (-0.3%) | $10.00 | $9.76 | 3.50 K | $85.27 M |
| 06/17/2026 | $9.95 | $9.73 (-2.21%) | $9.95 | $9.73 | 2.83 K | $83.81 M |
| 06/16/2026 | $9.94 | $10.04 (1.01%) | $10.04 | $9.81 | 2.80 K | $86.48 M |
| 06/15/2026 | $9.94 | $9.75 (-1.91%) | $9.94 | $9.75 | 2.70 K | $83.98 M |
| 06/12/2026 | $9.62 | $10.03 (4.26%) | $10.03 | $9.59 | 2.72 K | $86.39 M |
| 06/11/2026 | $10.18 | $10.05 (-1.28%) | $10.18 | $10.05 | 1.90 K | $86.57 M |
| 06/10/2026 | $9.82 | $10.10 (2.85%) | $10.10 | $9.69 | 1.90 K | $87.00 M |
| 06/09/2026 | $9.61 | $9.85 (2.5%) | $9.98 | $9.61 | 1.73 K | $84.84 M |
| 06/08/2026 | $9.59 | $9.97 (3.96%) | $9.97 | $9.59 | 1.50 K | $85.88 M |
| 06/05/2026 | $9.67 | $9.68 (0.1%) | $9.68 | $9.65 | 5.70 K | $83.38 M |
| 06/04/2026 | $9.67 | $9.55 (-1.24%) | $9.67 | $9.55 | 1.75 K | $82.26 M |
| 06/03/2026 | $9.51 | $9.52 (0.11%) | $9.67 | $9.45 | 12.32 K | $82.00 M |
| 06/02/2026 | $9.59 | $9.59 (0%) | $9.59 | $9.59 | 15 | $82.60 M |
| 06/01/2026 | $9.59 | $9.59 (0%) | $9.59 | $9.38 | 1.40 K | $82.60 M |
| 05/29/2026 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 1.23 K | $82.69 M |
| 05/28/2026 | $9.50 | $9.50 (0%) | $9.54 | $9.50 | 8.20 K | $81.83 M |
| 05/27/2026 | $9.29 | $9.31 (0.22%) | $9.44 | $9.26 | 6.64 K | $80.19 M |
| 05/26/2026 | $9.65 | $9.40 (-2.59%) | $9.65 | $9.36 | 16.30 K | $80.97 M |
| 05/22/2026 | $9.74 | $9.69 (-0.51%) | $9.75 | $9.51 | 7.50 K | $83.47 M |
| 05/21/2026 | $9.66 | $9.66 (0%) | $9.66 | $9.66 | 2.03 K | $83.21 M |
| 05/20/2026 | $9.63 | $9.57 (-0.62%) | $9.63 | $9.57 | 1.90 K | $82.43 M |
| 05/19/2026 | $9.80 | $9.59 (-2.14%) | $9.80 | $9.59 | 1.62 K | $82.60 M |
| 05/18/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 439 | $86.39 M |
| 05/15/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 407 | $89.58 M |
| 05/14/2026 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 300 | $88.38 M |
| 05/13/2026 | $10.46 | $9.96 (-4.78%) | $10.46 | $9.96 | 2.24 K | $85.79 M |
| 05/12/2026 | $10.15 | $9.95 (-1.97%) | $10.15 | $9.82 | 3.10 K | $85.71 M |
| 05/11/2026 | $9.82 | $10.00 (1.83%) | $10.00 | $9.82 | 3.41 K | $86.14 M |
| 05/08/2026 | $9.76 | $9.80 (0.41%) | $9.80 | $9.76 | 2.30 K | $84.41 M |
| 05/07/2026 | $9.49 | $9.84 (3.69%) | $9.86 | $9.49 | 8.91 K | $84.76 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.
