BYFC

Broadway Financial Historical Data

BYFC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 1.64 -0.05 -2.96% 1.69 1.70 1.57 700,173
Oct 28 2020 1.69 -0.06 -3.43% 1.73 1.73 1.66 297,990
Oct 27 2020 1.75 -0.03 -1.69% 1.77 1.79 1.70 480,256
Oct 26 2020 1.78 -0.16 -8.25% 1.8903 1.9238 1.7605 353,305
Oct 23 2020 1.94 0.06 3.19% 1.82 1.9595 1.81 1,299,496
Oct 22 2020 1.88 0.10 5.62% 1.78 1.90 1.77 1,612,987
Oct 21 2020 1.78 0.05 3.19% 1.79 1.8614 1.7401 716,537
Oct 20 2020 1.725 -0.02 -0.86% 1.74 1.82 1.72 687,188
Oct 19 2020 1.74 -0.02 -1.14% 1.75 1.7716 1.71 303,632
Oct 16 2020 1.76 0.02 1.15% 1.75 1.82 1.72 361,460
Oct 15 2020 1.74 0.01 0.58% 1.73 1.77 1.72 165,141
Oct 14 2020 1.73 -0.01 -0.57% 1.74 1.7999 1.73 247,517
Oct 13 2020 1.74 -0.04 -2.25% 1.75 1.8164 1.72 437,228
Oct 12 2020 1.78 -0.11 -5.82% 1.88 1.8835 1.74 673,418
Oct 09 2020 1.89 0.01 0.53% 1.81 1.98 1.80 1,904,423
Oct 08 2020 1.88 0.07 3.93% 1.92 2.10 1.78 5,237,515
Oct 07 2020 1.8089 0.00 +0.00% 1.70 1.88 1.70 0
Oct 07 2020 1.8089 0.13 7.99% 1.70 1.88 1.70 1,674,010
Oct 06 2020 1.675 -0.03 -1.47% 1.70 1.84 1.66 643,029
Oct 05 2020 1.70 0.02 1.19% 1.68 1.73 1.66 318,617
Oct 02 2020 1.68 -0.03 -1.75% 1.65 1.77 1.65 486,316
Oct 01 2020 1.71 0.03 1.79% 1.66 1.71 1.65 336,290
Sep 30 2020 1.68 -0.15 -8.2% 1.67 1.7265 1.65 817,379
Sep 29 2020 1.83 0.04 2.23% 1.73 1.97 1.66 3,321,090
Sep 28 2020 1.79 -0.29 -13.94% 1.73 2.33 1.60 12,080,355
Sep 25 2020 2.08 0.64 44.44% 1.43 2.17 1.41 6,632,333
Sep 24 2020 1.44 -0.03 -2.04% 1.46 1.4601 1.43 177,743
Sep 23 2020 1.47 -0.03 -2.0% 1.51 1.51 1.46 272,997
Sep 22 2020 1.50 -0.01 -0.66% 1.52 1.52 1.49 81,634
Sep 21 2020 1.51 0.04 2.72% 1.47 1.52 1.47 157,585
Sep 18 2020 1.47 -0.06 -3.92% 1.53 1.55 1.47 220,589
Sep 17 2020 1.53 -0.02 -1.29% 1.52 1.54 1.51 150,944
Sep 16 2020 1.55 0.04 2.65% 1.52 1.56 1.49 300,116
Sep 15 2020 1.51 -0.04 -2.58% 1.56 1.58 1.51 281,945
Sep 14 2020 1.55 0.03 1.97% 1.54 1.56 1.48 278,421
Sep 11 2020 1.52 0.00 0.0% 1.52 1.56 1.48 274,939
Sep 10 2020 1.52 -0.10 -6.17% 1.63 1.69 1.50 1,181,111
Sep 09 2020 1.62 0.03 1.89% 1.64 1.78 1.56 1,565,171
Sep 08 2020 1.59 -0.05 -3.05% 1.66 1.69 1.55 288,859
Sep 07 2020 1.64 0.00 +0.00% 1.68 1.71 1.55 0
Sep 04 2020 1.64 -0.02 -1.2% 1.68 1.71 1.55 287,038
Sep 03 2020 1.66 -0.08 -4.6% 1.69 1.73 1.62 246,417
Sep 02 2020 1.74 0.02 1.16% 1.6965 1.78 1.60 1,037,187
Sep 01 2020 1.72 -0.14 -7.53% 1.86 1.86 1.67 522,125
Aug 31 2020 1.86 0.04 2.2% 1.92 1.97 1.81 997,526
Aug 28 2020 1.82 0.03 1.68% 1.81 1.95 1.68 1,533,544
Aug 27 2020 1.79 0.02 1.13% 1.84 2.04 1.63 1,049,990
Aug 26 2020 1.77 0.21 13.46% 1.58 1.99 1.53 4,703,486
Aug 25 2020 1.56 0.06 4.0% 1.58 1.74 1.50 1,105,692
Aug 24 2020 1.50 -0.02 -1.32% 1.49 1.58 1.48 241,787
Aug 21 2020 1.52 -0.02 -1.3% 1.59 1.59 1.48 274,622
Aug 20 2020 1.54 -0.08 -4.94% 1.60 1.62 1.54 390,569
Aug 19 2020 1.62 -0.02 -1.22% 1.63 1.74 1.60 1,295,244
Aug 18 2020 1.64 -0.04 -2.38% 1.68 1.75 1.63 430,763
Aug 17 2020 1.68 -0.06 -3.45% 1.75 1.7501 1.6301 442,848
Aug 14 2020 1.74 -0.06 -3.33% 1.79 1.79 1.74 343,488
Aug 13 2020 1.80 -0.02 -1.1% 1.80 1.82 1.75 383,995
Aug 12 2020 1.82 0.01 0.55% 1.94 2.02 1.77 913,641
Aug 11 2020 1.81 -0.14 -7.18% 1.92 1.96 1.81 590,883
Aug 10 2020 1.95 0.09 4.84% 1.86 1.99 1.86 1,137,218
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
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:20201030 23:43:09