Broadway Financial Stock Price History
NASDAQ: BYFCFinanceSavings InstitutionsUSD
11.44-0.2101 (-1.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BYFC price history at a glance
The price history for Broadway Financial (BYFC) on this page begins on January 8, 1996, when the stock closed at $37.04; it most recently closed at $11.44 on October 5, 2026. The highest price in this record is $120.00, reached on February 9, 2004; the latest close is 90.5% below that peak. Across the 30 complete calendar years in the table, BYFC finished higher in 16 and lower in 14. Its best year was 2002 (+74.8%) and its worst was 2010 (-59.4%).
Over roughly 31 years the share price changed -69.1%, a -3.7% compound annual price return (excluding dividends). In the last 12 months alone, BYFC has gained 56.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $120.00
- Date of high
- Feb 9, 2004
- Low since 1996
- $4.16
- Date of low
- Jul 8, 2013
- 52-week high
- $12.35
- 52-week low
- $5.51
- Last close
- $11.44
BYFC returns
1 week
+0.18%
1 month
-3.46%
3 months
+14.40%
6 months
+45.73%
Year to date
+54.59%
1 year
+56.50%
3 years
+66.28%
5 years
-55.17%
BYFC price return, excluding dividends.
BYFC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.44 | +50.33% |
| 2025 | 7.61 | +5.84% |
| 2024 | 7.19 | +5.89% |
| 2023 | 6.79 | -15.97% |
| 2022 | 8.08 | -56.28% |
| 2021 | 18.48 | +24.86% |
| 2020 | 14.80 | +20.13% |
| 2019 | 12.32 | +32.76% |
| 2018 | 9.28 | -50.85% |
| 2017 | 18.88 | +43.90% |
| 2016 | 13.12 | +8.61% |
| 2015 | 12.08 | +12.69% |
| 2014 | 10.72 | +35.35% |
| 2013 | 7.92 | +45.59% |
| 2012 | 5.44 | -56.41% |
| 2011 | 12.48 | -35.80% |
| 2010 | 19.44 | -59.36% |
| 2009 | 47.84 | +55.73% |
| 2008 | 30.72 | -56.51% |
| 2007 | 70.64 | -15.90% |
| 2006 | 84.00 | -4.11% |
| 2005 | 87.60 | -12.33% |
| 2004 | 99.92 | -6.79% |
| 2003 | 107.20 | +22.15% |
| 2002 | 87.76 | +74.82% |
| 2001 | 50.20 | +64.59% |
| 2000 | 30.50 | +58.44% |
| 1999 | 19.25 | -30.63% |
| 1998 | 27.75 | -43.45% |
| 1997 | 49.07 | +43.24% |
| 1996 | 34.26 | -7.50% |
2026 return is year to date.
BYFC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.43 | 11.59 | 11.35 | 11.44 | -1.80% | |
| 11.65 | 11.65 | 11.65 | 11.65 | +0.00% | |
| 11.78 | 11.78 | 11.65 | 11.65 | +0.34% | |
| 11.69 | 11.70 | 11.60 | 11.61 | +1.66% | |
| 11.69 | 11.87 | 11.42 | 11.42 | -1.04% | |
| 11.82 | 11.82 | 11.45 | 11.54 | -2.45% | |
| 11.82 | 11.87 | 11.82 | 11.83 | -1.33% | |
| 11.99 | 11.99 | 11.99 | 11.99 | +1.27% | |
| 11.82 | 11.84 | 11.82 | 11.84 | -0.59% | |
| 11.91 | 11.91 | 11.91 | 11.91 | 0.00% | |
| 11.89 | 11.91 | 11.80 | 11.91 | +0.17% | |
| 12.12 | 12.12 | 11.89 | 11.89 | -0.92% | |
| 12.00 | 12.00 | 11.93 | 12.00 | -0.74% | |
| 12.01 | 12.09 | 12.01 | 12.09 | -0.49% | |
| 11.89 | 12.15 | 11.85 | 12.15 | +2.10% | |
| 11.90 | 11.90 | 11.88 | 11.90 | +0.34% | |
| 11.85 | 11.86 | 11.84 | 11.86 | 0.00% | |
| 11.81 | 11.86 | 11.81 | 11.86 | +0.42% | |
| 11.81 | 11.81 | 11.81 | 11.81 | -0.34% | |
| 11.79 | 11.88 | 11.79 | 11.85 | -0.25% | |
| 11.88 | 11.88 | 11.85 | 11.88 | +0.25% | |
| 12.00 | 12.00 | 11.80 | 11.85 | -1.50% | |
| 11.91 | 12.10 | 11.79 | 12.03 | -0.74% | |
| 11.93 | 12.35 | 11.93 | 12.12 | +0.41% | |
| 12.07 | 12.07 | 12.07 | 12.07 | +0.84% | |
| 12.00 | 12.13 | 11.76 | 11.97 | +1.44% | |
| 12.04 | 12.04 | 11.77 | 11.80 | -0.67% | |
| 12.02 | 12.02 | 11.88 | 11.88 | -3.49% | |
| 12.10 | 12.31 | 12.10 | 12.31 | +2.16% | |
| 11.87 | 12.05 | 11.87 | 12.05 | 0.00% | |
| 12.05 | 12.10 | 12.05 | 12.05 | +1.43% | |
| 12.00 | 12.05 | 11.79 | 11.88 | -0.25% | |
| 11.87 | 11.91 | 11.87 | 11.91 | 0.00% | |
| 11.93 | 11.93 | 11.91 | 11.91 | +2.67% | |
| 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | |
| 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | |
| 11.60 | 11.79 | 11.60 | 11.60 | +0.35% | |
| 11.70 | 11.72 | 11.55 | 11.56 | -2.94% | |
| 12.31 | 12.31 | 11.66 | 11.91 | +0.59% | |
| 11.84 | 11.84 | 11.84 | 11.84 | +4.78% | |
| 11.51 | 11.51 | 11.26 | 11.30 | +0.44% | |
| 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | |
| 10.97 | 11.45 | 10.97 | 11.25 | +1.08% | |
| 11.07 | 11.16 | 10.90 | 11.13 | +4.70% | |
| 10.51 | 10.63 | 10.51 | 10.63 | +0.09% | |
| 10.88 | 10.88 | 10.40 | 10.62 | -1.48% | |
| 10.53 | 10.99 | 10.43 | 10.78 | +2.86% | |
| 10.24 | 10.75 | 10.24 | 10.48 | +3.66% | |
| 10.10 | 10.20 | 10.10 | 10.11 | +0.10% | |
| 10.03 | 10.12 | 10.01 | 10.10 | +0.60% | |
| 10.10 | 10.10 | 10.01 | 10.04 | -1.18% | |
| 10.10 | 10.20 | 10.01 | 10.16 | +0.49% | |
| 10.10 | 10.19 | 10.06 | 10.11 | -1.17% | |
| 10.10 | 10.39 | 10.10 | 10.23 | +2.10% | |
| 10.10 | 10.10 | 10.01 | 10.02 | -0.79% | |
| 9.49 | 10.29 | 9.49 | 10.10 | +6.43% | |
| 9.31 | 9.55 | 9.31 | 9.49 | -0.32% | |
| 9.52 | 9.52 | 9.52 | 9.52 | -0.94% | |
| 9.88 | 9.88 | 9.57 | 9.61 | -1.44% | |
| 9.92 | 10.00 | 9.75 | 9.75 | -2.50% | |
| 10.00 | 10.00 | 10.00 | 10.00 | +2.56% | |
| 9.98 | 9.98 | 9.75 | 9.75 | 0.00% | |
| 9.76 | 10.03 | 9.75 | 9.75 | -2.50% | |
| 9.95 | 10.00 | 9.75 | 10.00 | +2.56% | |
| 9.75 | 9.95 | 9.59 | 9.75 | +1.56% | |
| 9.60 | 9.60 | 9.60 | 9.60 | -1.13% | |
| 9.64 | 9.73 | 9.64 | 9.71 | +0.52% | |
| 9.66 | 9.66 | 9.59 | 9.66 | -0.82% | |
| 9.74 | 9.74 | 9.74 | 9.74 | +0.10% | |
| 9.62 | 9.73 | 9.62 | 9.73 | +0.72% | |
| 9.66 | 9.66 | 9.66 | 9.66 | -4.07% | |
| 10.25 | 10.25 | 10.07 | 10.07 | -2.99% | |
| 9.80 | 10.38 | 9.72 | 10.38 | +8.35% | |
| 9.58 | 9.58 | 9.58 | 9.58 | +0.42% | |
| 9.51 | 10.35 | 9.36 | 9.54 | -0.42% | |
| 9.61 | 9.86 | 9.58 | 9.58 | 0.00% | |
| 9.70 | 9.70 | 9.30 | 9.58 | -3.23% | |
| 9.93 | 10.00 | 9.76 | 9.90 | +1.75% | |
| 9.95 | 9.95 | 9.73 | 9.73 | -3.09% | |
| 9.94 | 10.04 | 9.81 | 10.04 | +2.97% | |
| 9.94 | 9.94 | 9.75 | 9.75 | -2.79% | |
| 9.62 | 10.03 | 9.59 | 10.03 | -0.20% | |
| 10.18 | 10.18 | 10.05 | 10.05 | -0.50% | |
| 9.83 | 10.10 | 9.69 | 10.10 | +2.54% | |
| 9.61 | 9.98 | 9.61 | 9.85 | -1.20% | |
| 9.59 | 9.97 | 9.59 | 9.97 | +3.00% | |
| 9.67 | 9.68 | 9.65 | 9.68 | +1.36% | |
| 9.67 | 9.67 | 9.55 | 9.55 | +0.32% | |
| 9.51 | 9.67 | 9.45 | 9.52 | -0.73% | |
| 9.59 | 9.59 | 9.59 | 9.59 | 0.00% | |
| 9.59 | 9.59 | 9.38 | 9.59 | -0.10% | |
| 9.60 | 9.60 | 9.60 | 9.60 | +1.05% | |
| 9.50 | 9.54 | 9.50 | 9.50 | +2.04% | |
| 9.29 | 9.44 | 9.26 | 9.31 | -0.96% | |
| 9.65 | 9.65 | 9.36 | 9.40 | -2.99% | |
| 9.74 | 9.75 | 9.51 | 9.69 | +0.21% | |
| 9.67 | 9.67 | 9.67 | 9.67 | +1.04% | |
| 9.63 | 9.63 | 9.57 | 9.57 | -0.21% | |
| 9.80 | 9.80 | 9.59 | 9.59 | -4.39% | |
| 10.03 | 10.03 | 10.03 | 10.03 | -3.56% | |
| 10.40 | 10.40 | 10.40 | 10.40 | +1.36% | |
| 10.26 | 10.26 | 10.26 | 10.26 | +3.01% | |
| 10.46 | 10.46 | 9.96 | 9.96 | +0.10% | |
| 10.15 | 10.15 | 9.82 | 9.95 | -0.50% | |
| 9.82 | 10.00 | 9.82 | 10.00 | +2.04% | |
| 9.76 | 9.80 | 9.76 | 9.80 | -0.41% | |
| 9.49 | 9.86 | 9.49 | 9.84 | +6.38% | |
| 9.33 | 9.43 | 9.20 | 9.25 | -0.22% | |
| 8.70 | 9.29 | 8.61 | 9.27 | +8.80% | |
| 8.25 | 8.81 | 8.20 | 8.52 | +4.93% | |
| 7.99 | 8.19 | 7.99 | 8.12 | +2.14% | |
| 7.80 | 7.95 | 7.80 | 7.95 | +2.32% | |
| 7.76 | 7.99 | 7.56 | 7.77 | -1.15% | |
| 8.00 | 8.00 | 7.86 | 7.86 | +0.13% | |
| 8.05 | 8.10 | 7.77 | 7.85 | -1.88% | |
| 8.00 | 8.00 | 8.00 | 8.00 | +2.70% | |
| 7.94 | 8.00 | 7.79 | 7.79 | +0.26% | |
| 7.77 | 7.77 | 7.77 | 7.77 | 0.00% | |
| 7.77 | 7.77 | 7.77 | 7.77 | 0.00% | |
| 7.77 | 7.77 | 7.77 | 7.77 | -2.88% | |
| 7.71 | 8.06 | 7.70 | 8.00 | +1.78% | |
| 7.79 | 7.86 | 7.79 | 7.86 | +0.90% | |
| 7.67 | 7.79 | 7.67 | 7.79 | +2.91% | |
| 7.57 | 7.57 | 7.57 | 7.57 | -0.26% | |
| 7.71 | 7.71 | 7.59 | 7.59 | -3.31% | |
| 7.67 | 7.85 | 7.67 | 7.85 | +4.25% | |
| 7.53 | 7.53 | 7.53 | 7.53 | +0.67% | |
| 7.72 | 7.72 | 7.48 | 7.48 | +2.05% | |
| 7.33 | 7.33 | 7.33 | 7.33 | 0.00% | |
| 7.32 | 7.34 | 7.32 | 7.33 | +0.41% | |
| 7.31 | 7.31 | 7.30 | 7.30 | +0.55% | |
| 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | |
| 7.26 | 7.26 | 7.26 | 7.26 | -2.55% | |
| 7.12 | 7.46 | 7.12 | 7.45 | +2.62% | |
| 7.50 | 7.50 | 7.26 | 7.26 | -4.47% | |
| 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | |
| 7.56 | 7.65 | 7.56 | 7.60 | -2.56% | |
| 7.66 | 7.80 | 7.65 | 7.80 | -0.13% | |
| 7.81 | 7.81 | 7.81 | 7.81 | +1.96% | |
| 7.78 | 7.78 | 7.66 | 7.66 | -1.54% | |
| 7.78 | 7.78 | 7.67 | 7.78 | +1.30% | |
| 7.72 | 7.72 | 7.67 | 7.68 | -1.41% | |
| 7.79 | 7.79 | 7.79 | 7.79 | -0.38% | |
| 7.82 | 7.82 | 7.82 | 7.82 | 0.00% | |
| 7.82 | 7.82 | 7.82 | 7.82 | 0.00% | |
| 7.89 | 7.89 | 7.82 | 7.82 | +0.90% | |
| 7.75 | 7.90 | 7.75 | 7.75 | -0.64% | |
| 7.80 | 7.80 | 7.80 | 7.80 | +0.13% | |
| 7.79 | 7.90 | 7.79 | 7.79 | -1.14% | |
| 7.90 | 7.90 | 7.88 | 7.88 | -1.25% | |
| 7.98 | 7.98 | 7.98 | 7.98 | +1.66% | |
| 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | |
| 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | |
| 7.89 | 7.90 | 7.85 | 7.85 | +1.29% | |
| 7.66 | 7.75 | 7.66 | 7.75 | -1.65% | |
| 8.00 | 8.04 | 7.88 | 7.88 | -1.99% | |
| 8.04 | 8.04 | 8.00 | 8.04 | +0.50% | |
| 8.00 | 8.00 | 8.00 | 8.00 | -0.50% | |
| 8.01 | 8.04 | 8.00 | 8.04 | -0.74% | |
| 8.10 | 8.26 | 8.10 | 8.10 | 0.00% | |
| 8.27 | 8.27 | 8.10 | 8.10 | -1.94% | |
| 8.30 | 8.30 | 8.16 | 8.26 | +1.98% | |
| 8.18 | 8.18 | 8.10 | 8.10 | -1.94% | |
| 8.20 | 8.26 | 8.20 | 8.26 | +0.12% | |
| 8.25 | 8.25 | 8.25 | 8.25 | +3.00% | |
| 8.25 | 8.25 | 8.01 | 8.01 | 0.00% | |
| 8.04 | 8.25 | 8.01 | 8.01 | +0.12% | |
| 8.10 | 8.20 | 8.00 | 8.00 | -3.15% | |
| 8.41 | 8.41 | 8.26 | 8.26 | -0.12% | |
| 8.27 | 8.37 | 8.27 | 8.27 | -1.19% | |
| 8.37 | 8.41 | 8.37 | 8.37 | -0.24% | |
| 8.39 | 8.39 | 8.39 | 8.39 | 0.00% | |
| 8.18 | 8.39 | 8.18 | 8.39 | +2.57% | |
| 8.39 | 8.39 | 8.18 | 8.18 | -0.61% | |
| 8.22 | 8.23 | 8.18 | 8.23 | -0.12% | |
| 8.24 | 8.24 | 8.24 | 8.24 | -2.37% | |
| 8.59 | 8.59 | 8.44 | 8.44 | +0.60% | |
| 8.39 | 8.39 | 8.39 | 8.39 | +0.60% | |
| 8.33 | 8.34 | 8.31 | 8.34 | -0.95% | |
| 8.47 | 8.47 | 8.40 | 8.42 | +1.57% | |
| 8.03 | 8.79 | 8.03 | 8.29 | +1.10% | |
| 8.04 | 8.26 | 8.04 | 8.20 | +0.37% | |
| 8.27 | 8.52 | 8.12 | 8.17 | -2.74% | |
| 8.55 | 8.55 | 8.40 | 8.40 | -1.64% | |
| 8.41 | 8.81 | 8.41 | 8.54 | -1.04% | |
| 8.44 | 8.63 | 8.39 | 8.63 | +2.62% | |
| 7.97 | 8.41 | 7.97 | 8.41 | +3.83% | |
| 7.80 | 8.24 | 7.80 | 8.10 | -0.61% | |
| 7.77 | 8.40 | 7.69 | 8.15 | +6.26% | |
| 7.67 | 7.67 | 7.67 | 7.67 | 0.00% | |
| 7.66 | 7.67 | 7.64 | 7.67 | +0.39% | |
| 7.75 | 7.80 | 7.63 | 7.64 | +0.39% | |
| 7.21 | 7.62 | 7.21 | 7.61 | +2.84% | |
| 6.00 | 7.50 | 5.78 | 7.40 | +23.13% | |
| 6.20 | 6.20 | 6.00 | 6.01 | -4.30% | |
| 6.25 | 6.28 | 6.00 | 6.28 | -0.32% | |
| 6.37 | 6.37 | 6.09 | 6.30 | +3.96% | |
| 6.00 | 6.23 | 6.00 | 6.06 | +2.71% | |
| 5.99 | 6.04 | 5.89 | 5.90 | -1.50% | |
| 6.00 | 6.08 | 5.86 | 5.99 | +2.39% | |
| 5.69 | 6.08 | 5.65 | 5.85 | +2.27% | |
| 5.73 | 5.90 | 5.72 | 5.72 | -0.52% | |
| 5.60 | 5.90 | 5.60 | 5.75 | -0.17% | |
| 5.89 | 5.96 | 5.71 | 5.76 | +1.05% | |
| 6.19 | 6.19 | 5.51 | 5.70 | -8.06% | |
| 6.32 | 6.58 | 6.20 | 6.20 | -2.67% | |
| 6.52 | 6.52 | 6.21 | 6.37 | -2.15% | |
| 6.27 | 6.70 | 6.27 | 6.51 | +3.99% | |
| 6.37 | 6.37 | 6.26 | 6.26 | +1.29% | |
| 6.18 | 6.18 | 6.18 | 6.18 | 0.00% | |
| 6.19 | 6.19 | 6.18 | 6.18 | -3.29% | |
| 6.58 | 6.58 | 6.39 | 6.39 | +0.79% | |
| 6.34 | 6.59 | 6.30 | 6.34 | +1.44% | |
| 6.31 | 6.31 | 6.25 | 6.25 | -0.79% | |
| 6.19 | 6.37 | 6.19 | 6.30 | +0.64% | |
| 6.48 | 6.48 | 6.26 | 6.26 | -1.57% | |
| 6.31 | 6.52 | 6.31 | 6.36 | +4.78% | |
| 5.96 | 6.07 | 5.96 | 6.07 | +1.00% | |
| 6.03 | 6.10 | 6.01 | 6.01 | -0.17% | |
| 6.08 | 6.08 | 6.02 | 6.02 | -2.27% | |
| 6.17 | 6.17 | 6.03 | 6.16 | -0.16% | |
| 6.20 | 6.20 | 6.17 | 6.17 | +1.98% | |
| 6.04 | 6.05 | 6.04 | 6.05 | +0.50% | |
| 6.07 | 6.07 | 6.02 | 6.02 | -3.68% | |
| 6.29 | 6.29 | 6.25 | 6.25 | -0.64% | |
| 6.29 | 6.29 | 6.29 | 6.29 | 0.00% | |
| 6.37 | 6.37 | 6.29 | 6.29 | -1.26% | |
| 6.37 | 6.37 | 6.37 | 6.37 | 0.00% | |
| 6.49 | 6.49 | 6.37 | 6.37 | -1.70% | |
| 6.48 | 6.48 | 6.48 | 6.48 | 0.00% | |
| 6.48 | 6.48 | 6.48 | 6.48 | 0.00% | |
| 6.39 | 6.48 | 6.35 | 6.48 | +2.86% | |
| 6.26 | 6.30 | 6.26 | 6.30 | -1.56% | |
| 6.49 | 6.49 | 6.21 | 6.40 | +3.06% | |
| 6.42 | 6.42 | 6.15 | 6.21 | -5.62% | |
| 6.26 | 6.58 | 6.26 | 6.58 | +1.08% | |
| 6.51 | 6.51 | 6.51 | 6.51 | 0.00% | |
| 6.51 | 6.51 | 6.51 | 6.51 | 0.00% | |
| 6.53 | 6.54 | 6.51 | 6.51 | -2.69% | |
| 6.69 | 6.69 | 6.69 | 6.69 | 0.00% | |
| 6.62 | 6.69 | 6.62 | 6.69 | +0.45% | |
| 6.66 | 6.66 | 6.66 | 6.66 | -1.33% | |
| 6.76 | 6.76 | 6.75 | 6.75 | 0.00% | |
| 6.76 | 6.76 | 6.75 | 6.75 | -2.60% | |
| 6.77 | 6.93 | 6.76 | 6.93 | -1.14% | |
| 7.17 | 7.17 | 7.01 | 7.01 | -1.41% | |
| 7.09 | 7.13 | 7.09 | 7.11 | +0.28% | |
| 7.21 | 7.21 | 7.06 | 7.09 | -1.66% | |
| 7.52 | 7.52 | 7.21 | 7.21 | -1.37% | |
| 7.39 | 7.39 | 7.31 | 7.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BYFC chart for longer ranges.