NASDAQ:BYFC | Historical Stock Price | BROADWAY FINANCIAL CORP DE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-01-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.29$8.65$17.42$35.08$70.65$142.301996-01-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.80$20.1329,713——
2020-12-30$14.72$20.0230,125——
2020-12-29$14.56$19.8020,713——
2020-12-28$15.12$20.5653,800——
2020-12-24$14.64$19.9122,825——
2020-12-23$15.28$20.7841,625——
2020-12-22$14.72$20.0240,450——
2020-12-21$14.32$19.4738,750——
2020-12-18$13.68$18.6030,125——
2020-12-17$13.92$18.9331,425——
2020-12-16$13.60$18.4912,775——
2020-12-15$13.68$18.6070,450——
2020-12-14$13.60$18.4919,638——
2020-12-11$13.60$18.4951,613——
2020-12-10$14.00$19.0414,913——
2020-12-09$14.24$19.3650,438——
2020-12-08$14.16$19.2618,775——
2020-12-07$14.32$19.4728,275——
2020-12-04$14.40$19.5846,463——
2020-12-03$13.92$18.9319,475——
2020-12-02$13.92$18.9380,963——
2020-12-01$13.68$18.6032,388——
2020-11-30$13.76$18.7135,388——
2020-11-27$14.08$19.1548,463——
2020-11-25$15.04$20.45277,800——
2020-11-24$14.00$19.04124,363——
2020-11-23$13.44$18.28102,463——
2020-11-20$13.12$17.8438,863——
2020-11-19$13.12$17.8414,338——
2020-11-18$13.28$18.0627,163——
2020-11-17$13.28$18.0671,213——
2020-11-16$13.36$18.1722,338——
2020-11-13$13.28$18.0629,688——
2020-11-12$13.52$18.3930,563——
2020-11-11$13.92$18.9329,913——
2020-11-10$13.60$18.4926,875——
2020-11-09$14.16$19.26107,925——
2020-11-06$13.20$17.9572,575——
2020-11-05$12.96$17.6228,963——
2020-11-04$12.96$17.6228,138——
2020-11-03$13.36$18.1768,263——
2020-11-02$13.04$17.7323,038——
2020-10-30$12.88$17.5135,700——
2020-10-29$13.12$17.8488,100——
2020-10-28$13.52$18.3937,288——
2020-10-27$14.00$19.0460,463——
2020-10-26$14.24$19.3645,475——
2020-10-23$15.52$21.10164,013——
2020-10-22$15.04$20.45202,700——
2020-10-21$14.24$19.3683,650——
2020-10-20$13.84$18.8288,150——
2020-10-19$13.92$18.9338,000——
2020-10-16$14.08$19.1545,688——
2020-10-15$13.92$18.9320,888——
2020-10-14$13.84$18.8230,938——
2020-10-13$13.92$18.9354,750——
2020-10-12$14.24$19.3684,638——
2020-10-09$15.12$20.56239,813——
2020-10-08$15.04$20.45656,850——
2020-10-07$14.48$19.69218,438——
2020-10-06$13.36$18.1781,288——
2020-10-05$13.52$18.3939,900——
2020-10-02$13.44$18.2861,325——
2020-10-01$13.68$18.6042,975——
2020-09-30$13.44$18.28103,525——
2020-09-29$14.64$19.91419,875——
2020-09-28$14.48$19.691,519,638——
2020-09-25$16.64$22.631,034,375——
2020-09-24$11.52$15.6722,288——
2020-09-23$11.76$15.9940,875——
2020-09-22$12.00$16.3210,275——
2020-09-21$12.08$16.4320,588——
2020-09-18$11.76$15.9929,225——
2020-09-17$12.24$16.6418,975——
2020-09-16$12.40$16.8640,550——
2020-09-15$12.08$16.4336,725——
2020-09-14$12.40$16.8634,800——
2020-09-11$12.16$16.5435,325——
2020-09-10$12.16$16.54150,100——
2020-09-09$12.96$17.62197,800——
2020-09-08$12.72$17.3038,050——
2020-09-04$13.12$17.8437,638——
2020-09-03$13.28$18.0632,625——
2020-09-02$13.92$18.93130,313——
2020-09-01$13.76$18.7166,000——
2020-08-31$14.88$20.23125,950——
2020-08-28$14.56$19.80193,050——
2020-08-27$14.32$19.47134,113——
2020-08-26$14.16$19.26604,963——
2020-08-25$12.48$16.97142,275——
2020-08-24$12.00$16.3232,713——
2020-08-21$12.16$16.5435,000——
2020-08-20$12.32$16.7550,650——
2020-08-19$12.96$17.62162,588——
2020-08-18$13.04$17.7355,413——
2020-08-17$13.44$18.2856,038——
2020-08-14$14.00$19.0443,200——
2020-08-13$14.40$19.5848,438——
2020-08-12$14.56$19.80115,613——
2020-08-11$14.48$19.69194,088——
2020-08-10$15.60$21.21144,413——
2020-08-07$14.88$20.23251,900——
2020-08-06$14.80$20.1362,050——
2020-08-05$15.36$20.89193,450——
2020-08-04$15.28$20.78643,025——
2020-08-03$14.72$20.02193,638——
2020-07-31$13.60$18.49156,538——
2020-07-30$14.24$19.3655,100——
2020-07-29$14.00$19.04106,025——
2020-07-28$14.72$20.02137,050——
2020-07-27$14.96$20.3469,250——
2020-07-24$15.28$20.7880,550——
2020-07-23$15.76$21.43116,388——
2020-07-22$16.64$22.63280,188——
2020-07-21$16.56$22.52173,288——
2020-07-20$16.16$21.98117,288——
2020-07-17$16.56$22.52302,875——
2020-07-16$16.16$21.98116,425——
2020-07-15$16.24$22.08155,463——
2020-07-14$16.32$22.19157,225——
2020-07-13$16.00$21.76232,250——
2020-07-10$17.52$23.82389,113——
2020-07-09$17.36$23.61242,275——
2020-07-08$19.20$26.11359,350——
2020-07-07$18.88$25.671,076,175——
2020-07-06$26.56$36.123,123,988——
2020-07-02$24.88$33.832,749,013——
2020-07-01$18.08$24.59581,313——
2020-06-30$16.88$22.954,707,713——
2020-06-29$13.84$18.82181,163——
2020-06-26$15.36$20.89326,975——
2020-06-25$18.40$25.02530,888——
2020-06-24$16.72$22.74864,063——
2020-06-23$20.48$27.85748,188——
2020-06-22$23.76$32.315,233,775——
2020-06-19$26.48$36.0121,478,700——
2020-06-18$13.60$18.49892,650——
2020-06-17$13.52$18.39837,475——
2020-06-16$11.44$15.567,250——
2020-06-15$10.40$14.141,075——
2020-06-12$10.56$14.363,725——
2020-06-11$10.64$14.4753,913——
2020-06-10$11.04$15.011,288——
2020-06-09$11.20$15.231,463——
2020-06-08$11.20$15.232,188——
2020-06-05$11.20$15.231,013——
2020-06-04$11.28$15.34775——
2020-06-03$11.20$15.232,100——
2020-06-02$11.20$15.23313——
2020-06-01$11.20$15.23313——
2020-05-29$11.52$15.67900——
2020-05-28$10.56$14.36738——
2020-05-27$11.52$15.67213——
2020-05-26$10.56$14.362,913——
2020-05-22$11.76$15.991,850——
2020-05-21$10.88$14.803,225——
2020-05-20$11.20$15.23363——
2020-05-19$11.20$15.23150——
2020-05-18$11.28$15.341,000——
2020-05-15$10.96$14.9038——
2020-05-14$11.36$15.45175——
2020-05-13$11.36$15.45525——
2020-05-12$11.44$15.56213——
2020-05-11$10.72$14.581,500——
2020-05-08$10.96$14.902,450——
2020-05-07$11.28$15.34213——
2020-05-06$11.60$15.77613——
2020-05-05$11.52$15.67500——
2020-05-04$11.60$15.77300——
2020-05-01$11.60$15.77250——
2020-04-30$11.60$15.771,825——
2020-04-29$11.60$15.771,288——
2020-04-28$11.60$15.772,413——
2020-04-27$11.60$15.771,663——
2020-04-24$11.44$15.564,338——
2020-04-23$11.44$15.565,275——
2020-04-22$11.12$15.121,825——
2020-04-21$10.80$14.69125——
2020-04-20$10.64$14.471,475——
2020-04-17$11.12$15.121,225——
2020-04-16$10.56$14.363,038——
2020-04-15$10.80$14.692,550——
2020-04-14$11.04$15.016,625——
2020-04-13$10.96$14.90288——
2020-04-09$10.24$13.92450——
2020-04-08$10.16$13.82225——
2020-04-07$10.16$13.820——
2020-04-06$10.16$13.8275——
2020-04-03$10.16$13.82463——
2020-04-02$9.12$12.4025——
2020-04-01$10.24$13.92938——
2020-03-31$10.48$14.2525——
2020-03-30$11.04$15.0175——
2020-03-27$11.04$15.0163——
2020-03-26$11.20$15.23825——
2020-03-25$10.24$13.9288——
2020-03-24$10.16$13.82288——
2020-03-23$9.28$12.62175——
2020-03-20$10.40$14.14113——
2020-03-19$10.16$13.82238——
2020-03-18$9.12$12.40963——
2020-03-17$11.44$15.56238——
2020-03-16$11.60$15.77175——
2020-03-13$11.60$15.773,400——
2020-03-12$10.80$14.691,225——
2020-03-11$11.12$15.1225——
2020-03-10$11.36$15.4550——
2020-03-09$9.84$13.382,550——
2020-03-06$11.84$16.102,463——
2020-03-05$11.92$16.212,813——
2020-03-04$11.92$16.2138——
2020-03-03$11.76$15.99138——
2020-03-02$11.76$15.9950——
2020-02-28$11.60$15.77188——
2020-02-27$11.92$16.210——
2020-02-26$11.92$16.21225——
2020-02-25$11.76$15.99100——
2020-02-24$11.92$16.2115,000——
2020-02-21$12.00$16.32238——
2020-02-20$12.32$16.753,188——
2020-02-19$12.00$16.32363——
2020-02-18$12.00$16.322,550——
2020-02-14$12.40$16.860——
2020-02-13$12.40$16.86413——
2020-02-12$12.40$16.86463——
2020-02-11$12.40$16.862,575——
2020-02-10$12.00$16.32863——
2020-02-07$12.00$16.320——
2020-02-06$12.00$16.32675——
2020-02-05$12.00$16.323,588——
2020-02-04$12.16$16.54200——
2020-02-03$10.96$14.90550——
2020-01-31$12.48$16.97875——
2020-01-30$12.56$17.08563——
2020-01-29$12.56$17.0875——
2020-01-28$12.48$16.9788——
2020-01-27$12.48$16.97163——
2020-01-24$12.48$16.97525——
2020-01-23$12.40$16.86363——
2020-01-22$12.40$16.86488——
2020-01-21$12.48$16.97575——
2020-01-17$12.56$17.08500——
2020-01-16$12.24$16.6450——
2020-01-15$12.56$17.08825——
2020-01-14$12.72$17.30675——
2020-01-13$12.48$16.9738——
2020-01-10$12.48$16.97150——
2020-01-09$12.08$16.43375——
2020-01-08$12.40$16.86775——
2020-01-07$12.56$17.08425——
2020-01-06$12.72$17.301,788——
2020-01-03$12.32$16.750——
2020-01-02$12.32$16.750——