Broadway Financial Corporation Common Stockのデータ

Broadway Financial Corporation Common Stockの基本情報

名前 Broadway Financial Corporation Common Stock
ティッカー BYFC
国 United States
上場年 nan
セクター Finance

Broadway Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.35 2.22 2.28 2.31 702000.0 2.31
2021-02-12 2.32 2.19 2.32 2.22 546800.0 2.22
2021-02-11 2.54 2.22 2.42 2.28 1313600.0 2.28
2021-02-10 2.68 2.13 2.23 2.36 3911600.0 2.36
2021-02-09 2.28 2.17 2.23 2.22 895600.0 2.22
2021-02-08 2.43 2.18 2.2 2.28 1976500.0 2.28
2021-02-05 2.4 2.12 2.2 2.21 3659600.0 2.21
2021-02-04 2.21 2.11 2.18 2.13 449400.0 2.13
2021-02-03 2.24 2.08 2.1 2.17 587200.0 2.17
2021-02-02 2.18 2.08 2.16 2.11 313200.0 2.11
2021-02-01 2.12 2.03 2.09 2.12 560300.0 2.12
2021-01-29 2.24 2.02 2.1 2.03 1253400.0 2.03
2021-01-28 2.19 2.06 2.1 2.09 1200000.0 2.09
2021-01-27 2.4 2.15 2.35 2.2 3490000.0 2.2
2021-01-26 2.74 2.13 2.25 2.25 16356400.0 2.25
2021-01-25 2.19 1.96 2.16 2.09 436800.0 2.09
2021-01-22 2.19 2.08 2.13 2.16 190200.0 2.16
2021-01-21 2.2 2.11 2.2 2.15 303600.0 2.15
2021-01-20 2.31 2.14 2.26 2.22 482100.0 2.22
2021-01-19 2.35 2.07 2.08 2.26 1946000.0 2.26
2021-01-15 2.2 2.08 2.14 2.09 633700.0 2.09
2021-01-14 2.33 2.08 2.12 2.21 1720500.0 2.21
2021-01-13 2.08 2.01 2.02 2.08 213300.0 2.08
2021-01-12 2.08 2.0 2.05 2.01 291300.0 2.01
2021-01-11 2.13 1.96 2.0 1.99 630100.0 1.99
2021-01-08 2.18 1.87 1.92 2.05 1824400.0 2.05
2021-01-07 2.01 1.9 2.0 1.92 1002100.0 1.92
2021-01-06 2.23 1.88 1.91 2.14 3038200.0 2.14
2021-01-05 2.45 1.88 2.22 2.03 8414300.0 2.03
2021-01-04 1.94 1.85 1.85 1.92 739400.0 1.92
2020-12-31 1.88 1.8 1.84 1.85 235700.0 1.85
2020-12-30 1.9 1.82 1.83 1.84 241000.0 1.84
2020-12-29 1.93 1.81 1.88 1.82 165700.0 1.82
2020-12-28 1.91 1.82 1.83 1.89 430400.0 1.89
2020-12-24 1.91 1.8 1.9 1.83 182600.0 1.83
2020-12-23 1.97 1.83 1.83 1.91 333000.0 1.91
2020-12-22 1.86 1.77 1.8 1.84 323600.0 1.84
2020-12-21 1.82 1.7 1.7 1.79 310000.0 1.79
2020-12-18 1.78 1.71 1.78 1.71 241000.0 1.71
2020-12-17 1.76 1.68 1.68 1.74 251400.0 1.74
2020-12-16 1.73 1.69 1.7 1.7 102200.0 1.7
2020-12-15 1.83 1.69 1.71 1.71 565200.0 1.71
2020-12-14 1.73 1.68 1.7 1.7 157100.0 1.7
2020-12-11 1.76 1.67 1.73 1.7 412900.0 1.7
2020-12-10 1.78 1.73 1.77 1.75 119300.0 1.75
2020-12-09 1.81 1.73 1.75 1.78 403500.0 1.78
2020-12-08 1.8 1.75 1.77 1.77 150200.0 1.77
2020-12-07 1.84 1.74 1.78 1.79 226200.0 1.79
2020-12-04 1.82 1.71 1.73 1.8 371700.0 1.8
2020-12-03 1.75 1.7 1.75 1.74 155800.0 1.74
2020-12-02 1.8 1.67 1.69 1.74 647700.0 1.74
2020-12-01 1.75 1.69 1.72 1.71 259100.0 1.71
2020-11-30 1.75 1.67 1.73 1.72 283100.0 1.72
2020-11-27 1.88 1.73 1.88 1.76 387700.0 1.76
2020-11-25 2.02 1.72 1.8 1.88 2222400.0 1.88
2020-11-24 1.78 1.65 1.68 1.75 994900.0 1.75
2020-11-23 1.71 1.6 1.65 1.68 819700.0 1.68
2020-11-20 1.66 1.59 1.63 1.64 310900.0 1.64
2020-11-19 1.67 1.63 1.66 1.64 114700.0 1.64
2020-11-18 1.69 1.65 1.65 1.66 217300.0 1.66
2020-11-17 1.69 1.63 1.67 1.66 569700.0 1.66
2020-11-16 1.71 1.66 1.66 1.67 178700.0 1.67
2020-11-13 1.71 1.64 1.69 1.66 237500.0 1.66
2020-11-12 1.75 1.67 1.68 1.69 244500.0 1.69
2020-11-11 1.75 1.64 1.7 1.74 239300.0 1.74
2020-11-10 1.76 1.7 1.71 1.7 215000.0 1.7
2020-11-09 1.79 1.67 1.73 1.77 863400.0 1.77
2020-11-06 1.71 1.64 1.65 1.65 580600.0 1.65
2020-11-05 1.66 1.61 1.65 1.62 231700.0 1.62
2020-11-04 1.68 1.6 1.68 1.62 225100.0 1.62
2020-11-03 1.73 1.62 1.65 1.67 546100.0 1.67
2020-11-02 1.65 1.6 1.62 1.63 184300.0 1.63
2020-10-30 1.66 1.6 1.65 1.61 285600.0 1.61
2020-10-29 1.7 1.57 1.69 1.64 704800.0 1.64
2020-10-28 1.73 1.66 1.73 1.69 298300.0 1.69
2020-10-27 1.79 1.7 1.77 1.75 483700.0 1.75
2020-10-26 1.92 1.76 1.89 1.78 363800.0 1.78
2020-10-23 1.96 1.81 1.82 1.94 1312100.0 1.94
2020-10-22 1.9 1.77 1.78 1.88 1621600.0 1.88
2020-10-21 1.87 1.74 1.79 1.78 669200.0 1.78
2020-10-20 1.82 1.72 1.74 1.73 705200.0 1.73
2020-10-19 1.77 1.71 1.75 1.74 304000.0 1.74
2020-10-16 1.82 1.72 1.75 1.76 365500.0 1.76
2020-10-15 1.77 1.72 1.73 1.74 167100.0 1.74
2020-10-14 1.8 1.73 1.74 1.73 251000.0 1.73
2020-10-13 1.82 1.72 1.75 1.74 438000.0 1.74
2020-10-12 1.88 1.74 1.88 1.78 677100.0 1.78
2020-10-09 1.98 1.8 1.81 1.89 1918500.0 1.89
2020-10-08 2.1 1.78 1.92 1.88 5254800.0 1.88
2020-10-07 1.88 1.7 1.7 1.81 1747500.0 1.81
2020-10-06 1.84 1.66 1.7 1.67 650300.0 1.67
2020-10-05 1.73 1.66 1.68 1.69 319200.0 1.69
2020-10-02 1.77 1.65 1.65 1.68 490600.0 1.68
2020-10-01 1.71 1.65 1.66 1.71 343800.0 1.71
2020-09-30 1.73 1.65 1.68 1.68 819700.0 1.68
2020-09-29 1.97 1.66 1.73 1.83 3359000.0 1.83
2020-09-28 2.33 1.6 1.73 1.81 12157100.0 1.81
2020-09-25 2.17 1.41 1.43 2.08 8275000.0 2.08
2020-09-24 1.46 1.43 1.46 1.44 178300.0 1.44
2020-09-23 1.51 1.46 1.51 1.47 327000.0 1.47
2020-09-22 1.52 1.49 1.52 1.5 82200.0 1.5
2020-09-21 1.52 1.47 1.47 1.51 164700.0 1.51
2020-09-18 1.53 1.47 1.53 1.47 233800.0 1.47
2020-09-17 1.54 1.51 1.52 1.53 151800.0 1.53
2020-09-16 1.56 1.5 1.52 1.55 324400.0 1.55
2020-09-15 1.58 1.51 1.56 1.51 293800.0 1.51
2020-09-14 1.56 1.48 1.54 1.55 278400.0 1.55
2020-09-11 1.56 1.48 1.52 1.52 282600.0 1.52
2020-09-10 1.69 1.5 1.63 1.52 1200800.0 1.52
2020-09-09 1.78 1.56 1.64 1.62 1582400.0 1.62
2020-09-08 1.66 1.55 1.66 1.59 304400.0 1.59
2020-09-04 1.69 1.55 1.68 1.64 301100.0 1.64
2020-09-03 1.73 1.62 1.73 1.66 261000.0 1.66
2020-09-02 1.78 1.6 1.7 1.74 1042500.0 1.74
2020-09-01 1.86 1.67 1.86 1.72 531200.0 1.72
2020-08-31 1.97 1.82 1.92 1.86 1007600.0 1.86
2020-08-28 1.95 1.79 1.81 1.82 1544400.0 1.82
2020-08-27 1.86 1.63 1.84 1.79 1072900.0 1.79
2020-08-26 1.99 1.58 1.58 1.77 4839700.0 1.77
2020-08-25 1.59 1.5 1.58 1.56 1138200.0 1.56
2020-08-24 1.52 1.48 1.5 1.5 261700.0 1.5
2020-08-21 1.59 1.5 1.59 1.52 280000.0 1.52
2020-08-20 1.62 1.54 1.6 1.54 405200.0 1.54
2020-08-19 1.74 1.6 1.63 1.62 1300700.0 1.62
2020-08-18 1.73 1.63 1.68 1.63 443300.0 1.63
2020-08-17 1.75 1.63 1.75 1.68 446400.0 1.68
2020-08-14 1.79 1.74 1.79 1.75 345600.0 1.75
2020-08-13 1.81 1.75 1.8 1.8 387500.0 1.8
2020-08-12 1.94 1.77 1.94 1.82 927100.0 1.82
2020-08-11 1.95 1.81 1.92 1.81 1552700.0 1.81
2020-08-10 1.99 1.86 1.86 1.95 1155300.0 1.95
2020-08-07 2.09 1.83 1.86 1.86 2008900.0 1.86
2020-08-06 1.91 1.84 1.87 1.85 496400.0 1.85
2020-08-05 2.06 1.81 1.85 1.92 1572700.0 1.92
2020-08-04 2.05 1.83 1.98 1.91 5144200.0 1.91
2020-08-03 1.88 1.66 1.7 1.84 1549100.0 1.84
2020-07-31 1.88 1.66 1.78 1.7 1268600.0 1.7
2020-07-30 1.79 1.75 1.78 1.78 440800.0 1.78
2020-07-29 1.84 1.75 1.81 1.75 848200.0 1.75
2020-07-28 1.9 1.8 1.83 1.84 1096400.0 1.84
2020-07-27 1.9 1.82 1.89 1.87 554000.0 1.87
2020-07-24 1.98 1.88 1.96 1.91 644400.0 1.91
2020-07-23 2.09 1.95 2.05 1.97 931100.0 1.97
2020-07-22 2.25 2.0 2.08 2.08 2241500.0 2.08
2020-07-21 2.17 1.95 1.99 2.07 1388100.0 2.07
2020-07-20 2.08 1.92 2.0 2.02 938300.0 2.02
2020-07-17 2.09 1.92 1.99 2.07 2423000.0 2.07
2020-07-16 2.1 1.95 1.97 2.02 931400.0 2.02
2020-07-15 2.25 1.96 2.07 2.03 1243700.0 2.03
2020-07-14 2.08 1.86 1.95 2.04 1257800.0 2.04
2020-07-13 2.18 1.98 2.16 2.0 1858000.0 2.0
2020-07-10 2.45 2.06 2.07 2.19 3112900.0 2.19
2020-07-09 2.3 2.1 2.29 2.17 1938200.0 2.17
2020-07-08 2.5 2.22 2.28 2.4 2874800.0 2.4
2020-07-07 2.75 2.3 2.67 2.36 8609400.0 2.36
2020-07-06 4.05 2.71 3.65 3.32 24991900.0 3.32
2020-07-02 3.26 2.41 2.54 3.11 21992100.0 3.11
2020-07-01 2.38 1.94 2.07 2.26 4650500.0 2.26
2020-06-30 3.16 1.97 3.16 2.11 37661700.0 2.11
2020-06-29 1.9 1.65 1.75 1.73 1449300.0 1.73
2020-06-26 2.1 1.8 2.1 1.92 2615800.0 1.92
2020-06-25 2.42 2.15 2.4 2.3 4247100.0 2.3
2020-06-24 2.5 2.01 2.41 2.09 6912500.0 2.09
2020-06-23 2.83 2.44 2.75 2.56 5985500.0 2.56
2020-06-22 4.45 2.63 4.45 2.97 41870200.0 2.97
2020-06-19 7.23 3.14 3.76 3.31 171829600.0 3.31
2020-06-18 1.97 1.3 1.86 1.7 7141200.0 1.7
2020-06-17 2.32 1.52 2.14 1.69 6270200.0 1.69
2020-06-16 1.47 1.23 1.34 1.43 58000.0 1.43
2020-06-15 1.31 1.23 1.27 1.3 8600.0 1.3
2020-06-12 1.37 1.21 1.37 1.32 29800.0 1.32
2020-06-11 1.66 1.09 1.36 1.33 431300.0 1.33
2020-06-10 1.42 1.34 1.39 1.38 10300.0 1.38
2020-06-09 1.41 1.33 1.41 1.4 11700.0 1.4
2020-06-08 1.41 1.35 1.4 1.4 17500.0 1.4
2020-06-05 1.41 1.33 1.41 1.4 8100.0 1.4
2020-06-04 1.41 1.32 1.33 1.41 6200.0 1.41
2020-06-03 1.4 1.3 1.37 1.4 16800.0 1.4
2020-06-02 1.42 1.31 1.42 1.4 2500.0 1.4
2020-06-01 1.43 1.35 1.35 1.4 2500.0 1.4
2020-05-29 1.44 1.3 1.38 1.44 7200.0 1.44
2020-05-28 1.45 1.32 1.4 1.32 5900.0 1.32
2020-05-27 1.45 1.38 1.38 1.44 1700.0 1.44
2020-05-26 1.46 1.3 1.4 1.32 23300.0 1.32
2020-05-22 1.54 1.29 1.54 1.47 14800.0 1.47
2020-05-21 1.48 1.35 1.35 1.36 25800.0 1.36
2020-05-20 1.41 1.35 1.35 1.4 2900.0 1.4
2020-05-19 1.4 1.36 1.38 1.4 1200.0 1.4
2020-05-18 1.41 1.32 1.35 1.41 8000.0 1.41
2020-05-15 1.37 1.37 1.37 1.37 300.0 1.37
2020-05-14 1.42 1.39 1.39 1.42 1400.0 1.42
2020-05-13 1.43 1.3 1.3 1.42 4200.0 1.42
2020-05-12 1.44 1.34 1.44 1.43 1700.0 1.43
2020-05-11 1.46 1.3 1.44 1.34 12000.0 1.34
2020-05-08 1.48 1.35 1.44 1.37 19600.0 1.37
2020-05-07 1.45 1.36 1.37 1.41 1700.0 1.41
2020-05-06 1.45 1.35 1.35 1.45 4900.0 1.45
2020-05-05 1.45 1.32 1.32 1.44 4000.0 1.44
2020-05-04 1.45 1.2 1.2 1.45 2400.0 1.45
2020-05-01 1.45 1.33 1.4 1.45 2000.0 1.45
2020-04-30 1.45 1.32 1.33 1.45 14600.0 1.45
2020-04-29 1.45 1.42 1.45 1.45 10300.0 1.45
2020-04-28 1.45 1.41 1.45 1.45 19300.0 1.45
2020-04-27 1.45 1.34 1.34 1.45 13300.0 1.45
2020-04-24 1.48 1.41 1.41 1.43 34700.0 1.43
2020-04-23 1.48 1.38 1.4 1.43 42200.0 1.43
2020-04-22 1.4 1.22 1.39 1.39 14600.0 1.39
2020-04-21 1.35 1.35 1.35 1.35 1000.0 1.35
2020-04-20 1.4 1.18 1.4 1.33 11800.0 1.33
2020-04-17 1.4 1.35 1.4 1.39 9800.0 1.39
2020-04-16 1.4 1.23 1.38 1.32 24300.0 1.32
2020-04-15 1.38 1.2 1.38 1.35 20400.0 1.35
2020-04-14 1.5 1.28 1.28 1.38 53000.0 1.38
2020-04-13 1.37 1.27 1.27 1.37 2300.0 1.37
2020-04-09 1.28 1.25 1.27 1.28 3600.0 1.28
2020-04-08 1.28 1.2 1.25 1.27 1800.0 1.27
2020-04-07 1.27 1.27 1.27 1.27 0.0 1.27
2020-04-06 1.27 1.27 1.27 1.27 600.0 1.27
2020-04-03 1.27 1.09 1.15 1.27 3700.0 1.27
2020-04-02 1.14 1.14 1.14 1.14 200.0 1.14
2020-04-01 1.38 1.14 1.38 1.28 7500.0 1.28
2020-03-31 1.31 1.31 1.31 1.31 200.0 1.31
2020-03-30 1.38 1.38 1.38 1.38 600.0 1.38
2020-03-27 1.38 1.29 1.29 1.38 500.0 1.38
2020-03-26 1.4 1.33 1.33 1.4 6600.0 1.4
2020-03-25 1.28 1.16 1.18 1.28 700.0 1.28
2020-03-24 1.27 1.11 1.11 1.27 2300.0 1.27
2020-03-23 1.35 1.11 1.11 1.16 1400.0 1.16
2020-03-20 1.3 1.3 1.3 1.3 900.0 1.3
2020-03-19 1.3 1.04 1.05 1.27 1900.0 1.27
2020-03-18 1.21 1.08 1.21 1.14 7700.0 1.14
2020-03-17 1.45 1.22 1.27 1.43 1900.0 1.43
2020-03-16 1.45 1.19 1.19 1.45 1400.0 1.45
2020-03-13 1.45 1.29 1.31 1.45 27200.0 1.45
2020-03-12 1.35 1.15 1.22 1.35 9800.0 1.35
2020-03-11 1.39 1.39 1.39 1.39 200.0 1.39
2020-03-10 1.42 1.42 1.42 1.42 400.0 1.42
2020-03-09 1.46 1.22 1.34 1.23 20400.0 1.23
2020-03-06 1.48 1.25 1.42 1.48 19700.0 1.48
2020-03-05 1.49 1.4 1.43 1.49 22500.0 1.49
2020-03-04 1.49 1.49 1.49 1.49 300.0 1.49
2020-03-03 1.47 1.4 1.42 1.47 1100.0 1.47
2020-03-02 1.47 1.47 1.47 1.47 400.0 1.47
2020-02-28 1.45 1.34 1.34 1.45 1500.0 1.45
2020-02-27 1.49 1.49 1.49 1.49 0.0 1.49
2020-02-26 1.49 1.42 1.43 1.49 1800.0 1.49
2020-02-25 1.47 1.46 1.46 1.47 800.0 1.47
2020-02-24 1.49 1.49 1.49 1.49 120000.0 1.49
2020-02-21 1.54 1.47 1.52 1.5 1900.0 1.5
2020-02-20 1.55 1.42 1.45 1.54 25500.0 1.54
2020-02-19 1.5 1.47 1.49 1.5 2900.0 1.5
2020-02-18 1.56 1.35 1.55 1.5 20400.0 1.5