BYFC

Broadway Financial Historical Data

BYFC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1.86 0.01 0.54% 1.86 2.09 1.82 2,007,004
Aug 06 2020 1.85 -0.07 -3.65% 1.87 1.93 1.74 476,949
Aug 05 2020 1.92 0.01 0.52% 1.85 2.06 1.81 1,530,196
Aug 04 2020 1.91 0.07 3.8% 1.98 2.63 1.83 5,085,317
Aug 03 2020 1.84 0.14 8.24% 1.70 1.88 1.65 1,460,435
Jul 31 2020 1.70 -0.07 -3.95% 1.78 1.88 1.66 1,243,719
Jul 30 2020 1.77 0.01 0.57% 1.78 1.81 1.75 386,770
Jul 29 2020 1.76 -0.08 -4.35% 1.81 1.8401 1.75 644,468
Jul 28 2020 1.84 -0.03 -1.6% 1.83 1.90 1.80 1,076,003
Jul 27 2020 1.87 -0.04 -2.09% 1.89 1.92 1.82 527,495
Jul 24 2020 1.91 -0.06 -3.05% 1.96 2.00 1.8801 620,803
Jul 23 2020 1.97 -0.12 -5.74% 2.05 2.09 1.95 916,155
Jul 22 2020 2.09 0.05 2.45% 2.08 2.245 2.00 2,183,232
Jul 21 2020 2.04 0.02 0.99% 1.99 2.17 1.95 1,366,386
Jul 20 2020 2.02 -0.05 -2.42% 2.00 2.13 1.92 912,590
Jul 17 2020 2.07 0.05 2.48% 1.99 2.085 1.92 1,722,912
Jul 16 2020 2.02 -0.01 -0.49% 1.97 2.10 1.95 921,935
Jul 15 2020 2.03 -0.01 -0.49% 2.07 2.25 1.96 1,168,096
Jul 14 2020 2.04 0.04 2.0% 1.95 2.08 1.86 1,251,278
Jul 13 2020 2.00 -0.19 -8.68% 2.16 2.24 1.98 1,795,444
Jul 10 2020 2.19 -0.01 -0.46% 2.07 2.45 2.06 3,052,782
Jul 09 2020 2.2002 -0.20 -8.33% 2.29 2.39 2.10 1,899,620
Jul 08 2020 2.40 0.04 1.69% 2.28 2.50 2.20 2,821,247
Jul 07 2020 2.36 -0.99 -29.55% 2.67 3.41 2.30 8,122,100
Jul 06 2020 3.35 0.23 7.37% 3.65 4.51 2.71 23,816,280
Jul 03 2020 3.12 0.00 +0.00% 2.54 3.26 2.39 0
Jul 02 2020 3.12 0.87 38.67% 2.54 3.26 2.39 21,005,440
Jul 01 2020 2.25 0.12 5.63% 2.07 2.55 1.94 4,412,858
Jun 30 2020 2.13 0.41 23.84% 3.16 3.39 1.72 36,750,016
Jun 29 2020 1.72 -0.17 -8.75% 1.75 1.92 1.65 1,393,026
Jun 26 2020 1.885 -0.49 -20.46% 2.10 2.25 1.80 2,597,159
Jun 25 2020 2.37 0.25 11.79% 2.40 2.88 2.15 4,070,905
Jun 24 2020 2.12 -0.48 -18.46% 2.41 2.55 2.01 3,752,275
Jun 23 2020 2.60 -0.37 -12.46% 2.75 2.8111 2.44 5,852,187
Jun 22 2020 2.97 -0.21 -6.6% 4.45 4.53 2.63 41,523,108
Jun 19 2020 3.18 1.48 87.06% 3.76 7.22 2.70 170,181,807
Jun 18 2020 1.70 0.01 0.59% 1.86 3.10 1.30 6,128,702
Jun 17 2020 1.69 0.26 18.18% 2.1394 2.32 1.52 6,177,656
Jun 16 2020 1.43 0.13 10.0% 1.34 1.47 1.2301 52,605
Jun 15 2020 1.30 -0.02 -1.52% 1.31 1.31 1.23 8,555
Jun 12 2020 1.32 -0.01 -0.75% 1.37 1.37 1.2101 29,799
Jun 11 2020 1.33 -0.05 -3.62% 1.39 1.66 1.085 431,317
Jun 10 2020 1.38 -0.02 -1.43% 1.39 1.42 1.34 10,315
Jun 09 2020 1.40 0.00 0.36% 1.41 1.41 1.33 11,731
Jun 08 2020 1.395 -0.01 -0.36% 1.40 1.41 1.35 17,539
Jun 05 2020 1.40 -0.01 -0.71% 1.41 1.41 1.33 8,065
Jun 04 2020 1.41 0.01 0.71% 1.39 1.41 1.32 6,110
Jun 03 2020 1.40 0.00 0.0% 1.39 1.40 1.30 16,842
Jun 02 2020 1.40 0.00 0.0% 1.42 1.42 1.31 2,541
Jun 01 2020 1.40 -0.04 -2.78% 1.41 1.43 1.354 2,501
May 29 2020 1.44 -0.01 -0.69% 1.38 1.44 1.30 7,199
May 28 2020 1.45 0.01 0.69% 1.44 1.45 1.38 5,924
May 27 2020 1.44 0.12 9.09% 1.38 1.45 1.38 1,684
May 26 2020 1.32 -0.11 -7.69% 1.48 1.48 1.30 23,281
May 25 2020 1.43 0.00 +0.00% 1.54 1.54 1.29 0
May 22 2020 1.43 -0.05 -3.38% 1.54 1.54 1.29 14,797
May 21 2020 1.48 0.10 7.25% 1.35 1.48 1.35 25,820
May 20 2020 1.38 -0.02 -1.43% 1.39 1.41 1.35 2,686
May 19 2020 1.40 -0.01 -0.71% 1.40 1.40 1.36 1,164
May 18 2020 1.41 0.04 2.92% 1.35 1.41 1.315 8,003
May 15 2020 1.37 -0.05 -3.48% 1.37 1.37 1.37 312
May 14 2020 1.4194 -0.01 -0.74% 1.34 1.4194 1.34 1,364
May 13 2020 1.43 0.00 0.0% 1.35 1.43 1.2981 4,230
May 12 2020 1.43 0.01 0.7% 1.40 1.44 1.34 1,702
Your Recent History
NASDAQ
BYFC
Broadway F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 22:57:55