Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadway Fin Corp (NQ: BYFC )

7.640 +0.220 (+2.96%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.56 10.48 10.48 10.48 1,512 +0.01(+0.06%)
Dec 30, 2014 10.47 10.47 10.47 10.47 146 +0.31(+3.09%)
Dec 26, 2014 10.24 10.16 10.16 10.16 387 -0.09(-0.91%)
Dec 24, 2014 10.64 10.25 10.25 10.25 475 +0.09(+0.91%)
Dec 23, 2014 11.04 11.04 10.16 10.16 2,619 -0.32(-3.05%)
Dec 22, 2014 10.96 11.04 10.48 10.48 462 -0.40(-3.68%)
Dec 19, 2014 10.80 11.20 10.48 10.88 672 -0.16(-1.45%)
Dec 18, 2014 11.20 11.20 10.80 11.04 500 +0.16(+1.47%)
Dec 17, 2014 10.80 10.88 10.72 10.88 176 +0.00(+0.00%)
Dec 15, 2014 11.12 11.12 10.88 10.88 508 +0.00(+0.00%)
Dec 12, 2014 11.02 11.84 10.88 10.88 3,223 +0.08(+0.74%)
Dec 11, 2014 11.36 11.36 10.48 10.80 2,314 -0.56(-4.93%)
Dec 10, 2014 11.99 12.04 11.36 11.36 2,190 -0.40(-3.41%)
Dec 09, 2014 12.00 12.08 11.68 11.76 904 -0.56(-4.54%)
Dec 08, 2014 12.08 12.32 12.08 12.32 75 +0.13(+1.08%)
Dec 05, 2014 12.24 12.24 12.19 12.19 75 +0.03(+0.24%)
Dec 03, 2014 12.00 12.16 12.16 12.16 7 +0.00(+0.00%)
Dec 02, 2014 11.68 12.23 11.68 12.16 547 +0.00(+0.00%)
Dec 01, 2014 12.56 12.56 11.60 12.16 2,351 -0.48(-3.80%)
Nov 28, 2014 13.04 13.76 12.64 12.64 1,068 -0.48(-3.66%)
Nov 26, 2014 12.00 13.12 13.12 13.12 5,400 +0.72(+5.81%)
Nov 25, 2014 12.16 12.40 12.08 12.40 819 +0.08(+0.65%)
Nov 24, 2014 12.00 12.40 11.68 12.32 2,519 +0.16(+1.32%)
Nov 21, 2014 12.00 12.16 11.84 12.16 231 +0.00(+0.00%)
Nov 20, 2014 11.92 12.16 11.92 12.16 162 -0.16(-1.30%)
Nov 19, 2014 12.40 12.40 12.32 12.32 283 -0.16(-1.28%)
Nov 18, 2014 12.40 12.48 12.40 12.48 725 +0.40(+3.31%)
Nov 17, 2014 12.40 12.56 12.08 12.08 179 -0.24(-1.95%)
Nov 14, 2014 12.00 12.48 12.00 12.32 265 +0.32(+2.66%)
Nov 13, 2014 12.00 12.00 12.00 12.00 287 -0.27(-2.17%)
Nov 12, 2014 12.64 12.64 12.00 12.27 570 +0.11(+0.88%)
Nov 10, 2014 12.16 12.16 12.16 12.16 19 -0.56(-4.40%)
Nov 07, 2014 11.92 12.72 11.92 12.72 322 +0.08(+0.66%)
Nov 06, 2014 12.16 12.80 12.00 12.64 718 +0.40(+3.24%)
Nov 05, 2014 12.24 12.24 12.24 12.24 81 -0.08(-0.64%)
Nov 04, 2014 12.32 12.32 12.32 12.32 12 -0.08(-0.65%)
Nov 03, 2014 12.32 12.40 12.24 12.40 547 +0.40(+3.33%)
Oct 31, 2014 12.32 12.56 11.84 12.00 845 -0.48(-3.85%)
Oct 30, 2014 13.20 13.20 12.08 12.48 899 -0.72(-5.45%)
Oct 29, 2014 13.20 13.36 12.96 13.20 1,125 -0.32(-2.37%)
Oct 28, 2014 13.28 13.52 13.20 13.52 1,352 -0.08(-0.59%)
Oct 27, 2014 13.44 13.76 13.04 13.60 3,945 -0.16(-1.16%)
Oct 24, 2014 11.60 13.92 11.44 13.76 9,016 +2.24(+19.44%)
Oct 23, 2014 11.52 12.40 11.52 11.52 1,502 +0.08(+0.70%)
Oct 22, 2014 11.44 11.60 11.44 11.44 180 -0.16(-1.38%)
Oct 21, 2014 11.60 11.60 11.52 11.60 152 +0.00(+0.00%)
Oct 20, 2014 11.92 11.92 11.28 11.60 284 -0.08(-0.68%)
Oct 17, 2014 11.12 12.80 11.12 11.68 1,490 +0.48(+4.29%)
Oct 16, 2014 10.96 11.20 10.88 11.20 1,415 -0.03(-0.28%)
Oct 15, 2014 12.08 12.08 11.04 11.23 313 +0.03(+0.29%)
Oct 14, 2014 11.52 11.52 11.20 11.20 412 -0.32(-2.78%)
Oct 13, 2014 11.20 11.60 11.20 11.52 650 +0.36(+3.20%)
Oct 10, 2014 12.40 12.40 11.16 11.16 440 -0.84(-6.98%)
Oct 09, 2014 13.04 13.84 12.00 12.00 2,493 -0.80(-6.25%)
Oct 08, 2014 12.80 14.00 12.48 12.80 5,248 -0.24(-1.84%)
Oct 07, 2014 11.28 13.12 10.56 13.04 6,887 +1.68(+14.79%)
Oct 06, 2014 11.60 11.60 11.36 11.36 917 -0.49(-4.12%)
Oct 03, 2014 12.48 12.72 11.68 11.85 1,101 -1.03(-8.01%)
Oct 02, 2014 13.12 13.44 12.48 12.88 2,234 -0.32(-2.42%)
Oct 01, 2014 12.00 13.50 11.20 13.20 4,373 +0.40(+3.12%)
Sep 30, 2014 12.40 12.80 12.40 12.80 4,502 +0.40(+3.23%)
Sep 29, 2014 13.12 13.12 12.40 12.40 263 -0.64(-4.91%)
Sep 26, 2014 11.60 13.84 11.04 13.04 3,522 +1.36(+11.64%)
Sep 25, 2014 12.08 12.08 11.60 11.68 687 -0.48(-3.95%)
Sep 24, 2014 12.16 12.16 12.08 12.16 242 -0.64(-4.99%)
Sep 22, 2014 12.40 12.80 12.80 12.80 2 -0.32(-2.44%)
Sep 19, 2014 13.52 13.60 12.46 13.12 896 +0.08(+0.62%)
Sep 18, 2014 12.62 13.36 12.32 13.04 949 -0.16(-1.22%)
Sep 17, 2014 12.32 13.92 12.00 13.20 791 +0.64(+5.10%)
Sep 16, 2014 14.32 14.32 12.50 12.56 1,772 -1.20(-8.72%)
Sep 15, 2014 13.60 14.40 13.12 13.76 3,386 +0.72(+5.52%)
Sep 12, 2014 14.00 14.24 13.04 13.04 2,738 -1.76(-11.89%)
Sep 11, 2014 13.20 15.92 12.96 14.80 6,983 +1.20(+8.82%)
Sep 10, 2014 11.68 13.60 11.68 13.60 3,814 +0.48(+3.66%)
Sep 09, 2014 11.36 14.16 11.36 13.12 5,000 +1.68(+14.69%)
Sep 08, 2014 12.54 12.56 11.44 11.44 739 -1.04(-8.33%)
Sep 05, 2014 12.96 12.96 12.96 12.48 1,113 +0.40(+3.31%)
Sep 04, 2014 16.00 16.00 12.00 12.08 3,399 -1.52(-11.18%)
Sep 03, 2014 10.72 15.92 10.72 13.60 12,827 +3.12(+29.77%)
Sep 02, 2014 10.64 10.96 10.48 10.48 1,422 -0.37(-3.40%)
Aug 29, 2014 10.72 10.85 10.85 10.85 175 -0.31(-2.80%)
Aug 28, 2014 11.12 11.23 11.04 11.16 107 -0.68(-5.73%)
Aug 27, 2014 11.84 11.84 11.84 11.84 37 +0.00(+0.00%)
Aug 26, 2014 12.00 12.16 11.31 11.84 728 -0.16(-1.33%)
Aug 25, 2014 12.16 12.80 12.00 12.00 1,182 +0.00(+0.00%)
Aug 22, 2014 12.40 12.40 12.00 12.00 799 -0.37(-3.01%)
Aug 21, 2014 12.37 12.37 12.37 12.37 125 -0.43(-3.34%)
Aug 20, 2014 12.32 12.92 12.48 12.80 95 +0.32(+2.56%)
Aug 19, 2014 14.00 14.00 12.48 12.48 674 -1.68(-11.86%)
Aug 18, 2014 13.92 13.92 13.44 14.16 455 +0.80(+5.99%)
Aug 15, 2014 12.88 13.59 12.88 13.36 645 +0.24(+1.83%)
Aug 14, 2014 13.44 13.44 13.12 13.12 62 -0.08(-0.61%)
Aug 13, 2014 12.88 13.29 12.88 13.20 236 -0.32(-2.37%)
Aug 12, 2014 13.36 15.06 13.20 13.52 1,926 +0.00(+0.00%)
Aug 11, 2014 15.52 15.52 13.44 13.52 804 -0.48(-3.43%)
Aug 08, 2014 13.76 14.16 13.44 14.00 1,237 +0.40(+2.94%)
Aug 07, 2014 13.60 14.00 13.20 13.60 1,335 -0.40(-2.86%)
Aug 06, 2014 15.60 15.68 14.00 14.00 4,376 -2.24(-13.79%)
Aug 05, 2014 17.44 17.44 16.08 16.24 216 +0.32(+2.01%)
Aug 04, 2014 17.60 17.60 15.84 15.92 628 -0.08(-0.50%)
Aug 01, 2014 16.00 16.08 15.84 16.00 388 -0.32(-1.96%)
Jul 31, 2014 16.24 16.35 16.08 16.32 436 -0.08(-0.49%)
Jul 30, 2014 17.36 17.43 15.28 16.40 2,904 -0.96(-5.53%)
Jul 29, 2014 18.72 18.72 17.36 17.36 565 +0.00(+0.00%)
Jul 28, 2014 17.44 18.72 17.36 17.36 4,509 +0.08(+0.46%)
Jul 25, 2014 17.27 17.52 17.20 17.28 1,532 +0.00(+0.00%)
Jul 24, 2014 19.92 21.20 17.04 17.28 15,304 -4.16(-19.40%)
Jul 23, 2014 11.76 23.60 10.80 21.44 72,248 +9.04(+72.90%)
Jul 22, 2014 12.24 12.56 11.84 12.40 3,912 +0.80(+6.90%)
Jul 21, 2014 11.52 12.32 11.52 11.60 2,027 -0.24(-2.03%)
Jul 18, 2014 11.60 12.32 11.52 11.84 1,619 +0.16(+1.37%)
Jul 17, 2014 11.92 12.16 11.68 11.68 159 -0.64(-5.19%)
Jul 16, 2014 11.92 12.32 11.68 12.32 411 +0.64(+5.48%)
Jul 15, 2014 12.08 12.08 11.52 11.68 1,471 +0.08(+0.69%)
Jul 14, 2014 10.96 12.00 10.96 11.60 7,657 +0.48(+4.32%)
Jul 11, 2014 11.86 12.40 10.72 11.12 2,802 -0.32(-2.80%)
Jul 10, 2014 10.72 11.60 10.72 11.44 3,078 +0.72(+6.72%)
Jul 09, 2014 10.81 10.81 10.72 10.72 54 -0.23(-2.12%)
Jul 08, 2014 10.72 10.95 10.72 10.95 30 +0.07(+0.66%)
Jul 07, 2014 10.88 10.88 10.72 10.88 201 -0.00(-0.01%)
Jul 03, 2014 10.88 10.88 10.88 10.88 100 -0.16(-1.44%)
Jul 02, 2014 11.12 11.12 10.72 11.04 117 -0.16(-1.43%)
Jul 01, 2014 10.72 11.20 10.72 11.20 80 +0.00(+0.00%)
Jun 30, 2014 10.80 12.16 10.72 11.20 185 -1.04(-8.49%)
Jun 27, 2014 10.80 12.24 10.80 12.24 80 -0.16(-1.30%)
Jun 26, 2014 12.00 12.40 10.72 12.40 440 +0.00(+0.01%)
Jun 25, 2014 12.24 12.40 11.36 12.40 1,143 +0.16(+1.30%)
Jun 24, 2014 12.24 13.52 12.24 12.24 499 -0.47(-3.71%)
Jun 23, 2014 12.24 12.71 12.24 12.71 66 +0.07(+0.57%)
Jun 20, 2014 12.48 12.72 12.48 12.64 431 +0.40(+3.27%)
Jun 19, 2014 12.24 12.24 12.24 12.24 52 +0.00(+0.00%)
Jun 18, 2014 12.64 12.64 12.24 12.24 122 -0.08(-0.65%)
Jun 17, 2014 13.12 13.12 12.24 12.32 95 +0.08(+0.65%)
Jun 16, 2014 12.40 12.40 12.24 12.24 320 -0.16(-1.28%)
Jun 13, 2014 12.80 13.28 12.40 12.40 472 -0.32(-2.52%)
Jun 12, 2014 12.24 12.80 12.24 12.72 3,685 +0.80(+6.71%)
Jun 11, 2014 11.62 11.92 11.62 11.92 187 +0.32(+2.76%)
Jun 09, 2014 11.60 11.60 11.60 11.60 0 +0.08(+0.69%)
Jun 06, 2014 10.96 11.92 10.96 11.52 949 +0.80(+7.46%)
Jun 05, 2014 10.24 10.72 10.24 10.72 1,551 +0.55(+5.43%)
Jun 04, 2014 10.17 10.17 10.17 10.17 62 +0.09(+0.87%)
Jun 03, 2014 10.08 10.08 10.08 10.08 87 +0.00(+0.00%)
Jun 02, 2014 10.24 10.56 10.08 10.08 138 -0.48(-4.55%)
May 30, 2014 10.24 10.56 10.00 10.56 565 +0.00(+0.00%)
May 29, 2014 11.04 14.40 10.56 10.56 4,385 -0.39(-3.58%)
May 28, 2014 10.96 10.96 10.95 10.95 165 -0.01(-0.07%)
May 27, 2014 11.11 11.11 10.80 10.96 362 +0.00(+0.00%)
May 23, 2014 10.88 10.96 10.96 10.96 187 +0.08(+0.74%)
May 22, 2014 10.88 10.96 10.88 10.88 264 -0.08(-0.73%)
May 21, 2014 10.24 10.96 10.08 10.96 1,250 +0.83(+8.20%)
May 20, 2014 10.13 10.13 10.13 10.13 50 -0.03(-0.30%)
May 19, 2014 10.40 10.40 10.16 10.16 166 -0.18(-1.79%)
May 16, 2014 10.32 10.39 10.16 10.34 256 +0.30(+3.03%)
May 15, 2014 10.40 10.40 10.04 10.04 457 -0.28(-2.71%)
May 14, 2014 10.24 10.56 10.24 10.32 1,851 +0.16(+1.57%)
May 13, 2014 10.32 10.32 9.920 10.16 328 +0.32(+3.25%)
May 12, 2014 10.05 10.05 9.840 9.840 325 +0.08(+0.82%)
May 09, 2014 9.760 9.760 9.760 9.760 300 +0.00(+0.00%)
May 07, 2014 10.00 9.760 9.760 9.760 125 +0.00(+0.00%)
May 06, 2014 10.08 10.08 9.760 9.760 167 -0.32(-3.17%)
May 05, 2014 9.920 10.24 9.920 10.08 369 +0.24(+2.44%)
May 02, 2014 9.840 10.40 9.840 9.840 1,334 -0.00(-0.02%)
Apr 29, 2014 9.842 9.842 9.842 9.842 0 -0.05(-0.47%)
Apr 28, 2014 9.760 9.888 9.760 9.888 331 -0.20(-1.94%)
Apr 23, 2014 10.16 10.08 10.08 10.08 625 -0.24(-2.29%)
Apr 21, 2014 9.760 10.32 10.32 10.32 175 +0.47(+4.79%)
Apr 17, 2014 9.840 9.848 9.848 9.848 50 -0.15(-1.52%)
Apr 16, 2014 9.600 10.01 9.600 10.00 595 +0.24(+2.46%)
Apr 15, 2014 9.600 10.72 9.360 9.760 11,532 +0.47(+5.08%)
Apr 14, 2014 9.288 9.288 9.288 9.288 12 -0.31(-3.25%)
Apr 11, 2014 9.359 9.600 9.352 9.600 2,225 +0.40(+4.35%)
Apr 07, 2014 8.880 9.200 9.200 9.200 0 -0.08(-0.90%)
Apr 04, 2014 9.283 9.283 9.283 9.283 20 -0.12(-1.29%)
Apr 02, 2014 8.960 9.405 9.405 9.405 0 +0.13(+1.41%)
Apr 01, 2014 9.274 9.274 9.274 9.274 73 +0.31(+3.50%)
Mar 31, 2014 8.480 9.440 8.480 8.960 368 -0.16(-1.75%)
Mar 28, 2014 9.120 9.120 9.120 9.120 23 -0.08(-0.86%)
Mar 27, 2014 9.200 9.200 9.199 9.199 28 +0.72(+8.48%)
Mar 26, 2014 8.480 8.481 8.480 8.480 262 +0.08(+0.95%)
Mar 25, 2014 8.640 8.640 8.328 8.400 138 -0.24(-2.78%)
Mar 24, 2014 8.480 9.600 8.320 8.640 482 -0.32(-3.57%)
Mar 21, 2014 8.961 9.920 8.960 8.960 691 -0.96(-9.68%)
Mar 20, 2014 9.920 9.920 9.920 9.920 38 +0.00(+0.00%)
Mar 19, 2014 9.840 10.00 9.440 9.920 677 +0.16(+1.64%)
Mar 18, 2014 9.680 9.760 9.680 9.760 212 +0.16(+1.67%)
Mar 17, 2014 10.00 10.00 9.600 9.600 1,422 +0.24(+2.56%)
Mar 14, 2014 9.360 9.360 9.360 9.360 25 +0.15(+1.68%)
Mar 13, 2014 8.480 9.440 8.000 9.206 2,381 +0.73(+8.56%)
Mar 12, 2014 8.480 8.480 8.480 8.480 244 -0.16(-1.85%)
Mar 11, 2014 8.641 8.641 8.640 8.640 123 -0.00(-0.01%)
Mar 10, 2014 9.280 9.280 8.640 8.641 296 -0.24(-2.68%)
Mar 06, 2014 8.880 8.879 8.879 8.879 950 +0.16(+1.83%)
Mar 05, 2014 8.720 8.774 8.720 8.720 79 +0.00(+0.00%)
Mar 04, 2014 9.200 9.440 8.720 8.720 779 -0.48(-5.22%)
Mar 03, 2014 9.200 9.200 9.200 9.200 62 +0.00(+0.00%)
Feb 28, 2014 9.200 9.200 9.200 9.200 187 +0.00(+0.00%)
Feb 27, 2014 8.788 9.200 8.788 9.200 1,801 +0.40(+4.54%)
Feb 26, 2014 8.720 8.801 8.720 8.801 87 +0.16(+1.85%)
Feb 25, 2014 8.720 8.720 8.640 8.641 336 -0.08(-0.91%)
Feb 24, 2014 8.720 8.720 8.720 8.720 12 +0.00(+0.00%)
Feb 20, 2014 8.720 8.720 8.720 8.720 75 -0.32(-3.53%)
Feb 19, 2014 9.040 9.120 9.039 9.039 140 -0.00(-0.01%)
Feb 18, 2014 9.117 9.120 8.961 9.040 1,203 +0.26(+2.91%)
Feb 14, 2014 8.720 8.784 8.784 8.784 337 -0.26(-2.83%)
Feb 13, 2014 9.094 9.094 9.040 9.040 40 +0.14(+1.55%)
Feb 12, 2014 9.120 9.200 8.902 8.902 189 -0.06(-0.64%)
Feb 11, 2014 8.640 9.322 8.640 8.960 1,247 +0.24(+2.75%)
Feb 10, 2014 8.720 8.720 8.704 8.720 374 -0.05(-0.61%)
Feb 07, 2014 8.774 8.774 8.774 8.774 37 +0.13(+1.55%)
Feb 06, 2014 8.640 8.640 8.640 8.640 50 -0.16(-1.82%)
Feb 05, 2014 8.561 8.880 8.480 8.800 2,381 +0.16(+1.86%)
Feb 04, 2014 8.640 8.640 8.000 8.639 1,932 +0.18(+2.17%)
Feb 03, 2014 8.160 8.720 8.080 8.456 444 +0.76(+9.88%)
Jan 31, 2014 8.800 8.960 7.696 7.696 2,887 -1.66(-17.78%)
Jan 30, 2014 8.920 9.360 8.920 9.360 1,014 +0.72(+8.33%)
Jan 29, 2014 9.120 9.120 8.640 8.640 568 -0.48(-5.26%)
Jan 28, 2014 9.212 9.212 8.640 9.120 1,478 +0.00(+0.00%)
Jan 27, 2014 8.720 9.280 8.560 9.120 1,328 +0.61(+7.12%)
Jan 24, 2014 8.960 9.040 8.400 8.514 720 -0.53(-5.82%)
Jan 23, 2014 8.880 9.040 8.880 9.040 487 +0.40(+4.63%)
Jan 22, 2014 8.560 9.280 8.560 8.640 766 -0.48(-5.26%)
Jan 21, 2014 9.440 9.440 8.240 9.120 3,210 +0.00(+0.00%)
Jan 17, 2014 9.200 9.120 9.120 9.120 1,050 -0.48(-4.99%)
Jan 16, 2014 8.400 9.599 8.080 9.599 1,083 +0.56(+6.19%)
Jan 13, 2014 9.040 9.040 9.040 9.040 0 -0.52(-5.48%)
Jan 10, 2014 8.800 11.12 8.799 9.564 3,393 +0.84(+9.68%)
Jan 09, 2014 9.018 9.018 8.694 8.720 1,337 +0.08(+0.92%)
Jan 08, 2014 8.560 8.762 8.560 8.641 2,856 +0.08(+0.94%)
Jan 07, 2014 8.480 8.560 8.480 8.560 3,640 +0.15(+1.79%)
Jan 06, 2014 7.808 8.560 7.808 8.410 379 +0.53(+6.70%)
Jan 03, 2014 7.840 7.882 7.680 7.882 231 -0.20(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.