NasdaqCM - Nasdaq Real Time Price • USD
Broadway Financial Corporation (BYFC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:46 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.18 | 5.18 | 4.97 | 5.01 | 5.01 | 8,000 |
| Apr 24, 2024 | 5.02 | 5.14 | 4.99 | 5.14 | 5.14 | 1,400 |
| Apr 23, 2024 | 5.01 | 5.19 | 4.86 | 4.86 | 4.86 | 15,800 |
| Apr 22, 2024 | 4.99 | 5.28 | 4.90 | 5.22 | 5.22 | 1,300 |
| Apr 19, 2024 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 1,200 |
| Apr 18, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 700 |
| Apr 17, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,700 |
| Apr 16, 2024 | 4.80 | 5.01 | 4.76 | 5.00 | 5.00 | 7,600 |
| Apr 15, 2024 | 5.17 | 5.17 | 4.81 | 4.82 | 4.82 | 21,300 |
| Apr 12, 2024 | 5.27 | 5.27 | 4.97 | 5.12 | 5.12 | 1,200 |
| Apr 11, 2024 | 5.01 | 5.17 | 4.87 | 5.01 | 5.01 | 16,100 |
| Apr 10, 2024 | 5.36 | 5.36 | 4.91 | 5.08 | 5.08 | 10,300 |
| Apr 9, 2024 | 5.55 | 5.60 | 5.33 | 5.33 | 5.33 | 6,600 |
| Apr 8, 2024 | 5.53 | 5.81 | 5.53 | 5.55 | 5.55 | 1,900 |
| Apr 5, 2024 | 5.60 | 5.70 | 5.53 | 5.53 | 5.53 | 4,800 |
| Apr 4, 2024 | 5.68 | 5.69 | 5.58 | 5.68 | 5.68 | 3,200 |
| Apr 3, 2024 | 5.94 | 5.94 | 5.51 | 5.75 | 5.75 | 5,800 |
| Apr 2, 2024 | 5.81 | 6.00 | 5.64 | 5.89 | 5.89 | 3,200 |
| Apr 1, 2024 | 5.51 | 5.80 | 5.51 | 5.80 | 5.80 | 3,700 |
| Mar 28, 2024 | 5.74 | 5.81 | 5.51 | 5.51 | 5.51 | 13,200 |
| Mar 27, 2024 | 5.61 | 6.08 | 5.61 | 5.99 | 5.99 | 5,400 |
| Mar 26, 2024 | 5.65 | 6.08 | 5.65 | 5.95 | 5.95 | 8,500 |
| Mar 25, 2024 | 5.82 | 6.17 | 5.81 | 5.90 | 5.90 | 8,000 |
| Mar 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,600 |
| Mar 21, 2024 | 6.12 | 6.21 | 5.61 | 6.07 | 6.07 | 23,800 |
| Mar 20, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1,100 |
| Mar 19, 2024 | 6.02 | 6.10 | 5.88 | 5.88 | 5.88 | 5,500 |
| Mar 18, 2024 | 6.04 | 6.13 | 5.62 | 5.78 | 5.78 | 3,200 |
| Mar 15, 2024 | 5.60 | 5.88 | 5.60 | 5.88 | 5.88 | 2,400 |
| Mar 14, 2024 | 5.65 | 5.65 | 5.61 | 5.61 | 5.61 | 3,100 |
| Mar 13, 2024 | 5.56 | 5.65 | 5.56 | 5.56 | 5.56 | 1,200 |
| Mar 12, 2024 | 5.62 | 5.72 | 5.59 | 5.59 | 5.59 | 4,900 |
| Mar 11, 2024 | 5.72 | 5.72 | 5.60 | 5.70 | 5.70 | 3,000 |
| Mar 8, 2024 | 5.64 | 5.85 | 5.61 | 5.61 | 5.61 | 8,100 |
| Mar 7, 2024 | 5.62 | 5.75 | 5.62 | 5.64 | 5.64 | 4,800 |
| Mar 6, 2024 | 5.65 | 5.70 | 5.62 | 5.62 | 5.62 | 4,000 |
| Mar 5, 2024 | 5.65 | 5.68 | 5.65 | 5.66 | 5.66 | 3,500 |
| Mar 4, 2024 | 5.67 | 5.70 | 5.65 | 5.66 | 5.66 | 5,700 |
| Mar 1, 2024 | 5.67 | 5.80 | 5.67 | 5.67 | 5.67 | 2,800 |
| Feb 29, 2024 | 5.68 | 5.84 | 5.66 | 5.84 | 5.84 | 12,200 |
| Feb 28, 2024 | 5.85 | 5.85 | 5.68 | 5.68 | 5.68 | 11,000 |
| Feb 27, 2024 | 5.85 | 5.90 | 5.85 | 5.87 | 5.87 | 4,200 |
| Feb 26, 2024 | 5.96 | 6.05 | 5.83 | 5.86 | 5.86 | 2,900 |
| Feb 23, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 600 |
| Feb 22, 2024 | 5.91 | 5.95 | 5.85 | 5.89 | 5.89 | 9,800 |
| Feb 21, 2024 | 5.98 | 6.05 | 5.92 | 5.99 | 5.99 | 7,700 |
| Feb 20, 2024 | 5.92 | 6.02 | 5.92 | 6.01 | 6.01 | 3,800 |
| Feb 16, 2024 | 6.09 | 6.15 | 5.91 | 5.96 | 5.96 | 16,900 |
| Feb 15, 2024 | 6.15 | 6.34 | 6.08 | 6.25 | 6.25 | 5,300 |
| Feb 14, 2024 | 6.12 | 6.29 | 6.12 | 6.29 | 6.29 | 1,600 |
| Feb 13, 2024 | 6.09 | 6.38 | 6.08 | 6.35 | 6.35 | 1,900 |
| Feb 12, 2024 | 6.07 | 6.40 | 6.07 | 6.29 | 6.29 | 3,900 |
| Feb 9, 2024 | 6.03 | 6.29 | 6.03 | 6.29 | 6.29 | 6,200 |
| Feb 8, 2024 | 6.12 | 6.13 | 6.05 | 6.08 | 6.08 | 1,900 |
| Feb 7, 2024 | 6.06 | 6.25 | 6.00 | 6.24 | 6.24 | 3,600 |
| Feb 6, 2024 | 6.10 | 6.30 | 6.02 | 6.20 | 6.20 | 2,500 |
| Feb 5, 2024 | 6.25 | 6.34 | 6.02 | 6.24 | 6.24 | 2,800 |
| Feb 2, 2024 | 6.28 | 6.37 | 6.04 | 6.28 | 6.28 | 3,400 |
| Feb 1, 2024 | 6.10 | 6.25 | 6.03 | 6.24 | 6.24 | 4,500 |
| Jan 31, 2024 | 6.09 | 6.24 | 6.08 | 6.10 | 6.10 | 3,400 |
| Jan 30, 2024 | 6.39 | 6.39 | 6.09 | 6.26 | 6.26 | 2,100 |
| Jan 29, 2024 | 6.01 | 6.24 | 6.01 | 6.21 | 6.21 | 3,900 |
| Jan 26, 2024 | 6.34 | 6.40 | 6.00 | 6.35 | 6.35 | 12,500 |
| Jan 25, 2024 | 6.25 | 6.25 | 6.21 | 6.25 | 6.25 | 6,000 |
| Jan 24, 2024 | 6.18 | 6.25 | 6.16 | 6.25 | 6.25 | 6,200 |
| Jan 23, 2024 | 6.28 | 6.38 | 6.23 | 6.23 | 6.23 | 34,200 |
| Jan 22, 2024 | 6.27 | 6.50 | 6.27 | 6.37 | 6.37 | 4,000 |
| Jan 19, 2024 | 6.38 | 6.38 | 6.27 | 6.27 | 6.27 | 1,800 |
| Jan 18, 2024 | 6.16 | 6.73 | 6.16 | 6.49 | 6.49 | 1,500 |
| Jan 17, 2024 | 6.11 | 6.50 | 6.11 | 6.19 | 6.19 | 6,600 |
| Jan 16, 2024 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | 1,700 |
| Jan 12, 2024 | 6.35 | 6.54 | 6.16 | 6.28 | 6.28 | 2,400 |
| Jan 11, 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 1,600 |
| Jan 10, 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | 1,400 |
| Jan 9, 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | 1,000 |
| Jan 8, 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 1,600 |
| Jan 5, 2024 | 7.00 | 7.26 | 7.00 | 7.00 | 7.00 | 9,500 |
| Jan 4, 2024 | 6.47 | 7.10 | 6.47 | 7.01 | 7.01 | 4,600 |
| Jan 3, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 700 |
| Jan 2, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 700 |
| Dec 29, 2023 | 6.70 | 7.07 | 6.40 | 6.79 | 6.79 | 4,100 |
| Dec 28, 2023 | 6.63 | 7.09 | 6.52 | 7.09 | 7.09 | 5,700 |
| Dec 27, 2023 | 6.93 | 7.03 | 6.69 | 6.79 | 6.79 | 3,500 |
| Dec 26, 2023 | 6.77 | 7.10 | 6.62 | 7.09 | 7.09 | 3,500 |
| Dec 22, 2023 | 7.06 | 7.06 | 6.63 | 7.00 | 7.00 | 4,200 |
| Dec 21, 2023 | 6.41 | 7.03 | 6.41 | 7.03 | 7.03 | 1,100 |
| Dec 20, 2023 | 6.00 | 6.88 | 6.00 | 6.88 | 6.88 | 7,800 |
| Dec 19, 2023 | 6.34 | 6.71 | 6.34 | 6.71 | 6.71 | 2,300 |
| Dec 18, 2023 | 6.12 | 6.67 | 6.05 | 6.57 | 6.57 | 2,900 |
| Dec 15, 2023 | 6.47 | 6.80 | 6.22 | 6.25 | 6.25 | 4,100 |
| Dec 14, 2023 | 7.39 | 7.39 | 6.80 | 7.09 | 7.09 | 4,200 |
| Dec 13, 2023 | 6.01 | 7.45 | 6.01 | 6.79 | 6.79 | 3,200 |
| Dec 12, 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1,100 |
| Dec 11, 2023 | 5.60 | 6.48 | 5.60 | 6.25 | 6.25 | 3,700 |
| Dec 8, 2023 | 6.25 | 6.63 | 6.18 | 6.22 | 6.22 | 8,500 |
| Dec 7, 2023 | 6.23 | 6.45 | 6.23 | 6.30 | 6.30 | 2,700 |
| Dec 6, 2023 | 6.28 | 6.53 | 6.18 | 6.20 | 6.20 | 5,100 |
| Dec 5, 2023 | 7.13 | 7.20 | 6.48 | 6.48 | 6.48 | 9,300 |
| Dec 4, 2023 | 7.28 | 7.62 | 7.28 | 7.50 | 7.50 | 5,900 |
| Dec 1, 2023 | 7.59 | 7.59 | 7.28 | 7.49 | 7.49 | 3,200 |
| Nov 30, 2023 | 7.20 | 7.62 | 7.20 | 7.55 | 7.55 | 4,600 |
| Nov 29, 2023 | 7.69 | 7.73 | 7.20 | 7.20 | 7.20 | 18,400 |
| Nov 28, 2023 | 7.64 | 7.69 | 7.52 | 7.68 | 7.68 | 5,600 |
| Nov 27, 2023 | 7.65 | 7.67 | 7.53 | 7.53 | 7.53 | 7,200 |
| Nov 24, 2023 | 7.68 | 7.68 | 7.50 | 7.56 | 7.56 | 6,300 |
| Nov 22, 2023 | 7.66 | 7.67 | 7.40 | 7.54 | 7.54 | 4,900 |
| Nov 21, 2023 | 7.22 | 7.69 | 7.12 | 7.34 | 7.34 | 4,400 |
| Nov 20, 2023 | 7.67 | 7.78 | 7.00 | 7.67 | 7.67 | 8,200 |
| Nov 17, 2023 | 7.72 | 7.92 | 7.43 | 7.74 | 7.74 | 14,400 |
| Nov 16, 2023 | 7.89 | 7.91 | 7.40 | 7.90 | 7.90 | 5,900 |
| Nov 15, 2023 | 6.89 | 7.98 | 6.89 | 7.70 | 7.70 | 6,700 |
| Nov 14, 2023 | 6.15 | 7.40 | 6.04 | 6.89 | 6.89 | 6,600 |
| Nov 13, 2023 | 5.80 | 6.16 | 5.58 | 6.16 | 6.16 | 6,900 |
| Nov 10, 2023 | 5.71 | 5.96 | 5.71 | 5.89 | 5.89 | 2,400 |
| Nov 9, 2023 | 5.99 | 6.00 | 5.73 | 5.87 | 5.87 | 7,400 |
| Nov 8, 2023 | 5.90 | 5.96 | 5.90 | 5.95 | 5.95 | 4,100 |
| Nov 7, 2023 | 5.73 | 6.04 | 5.73 | 5.87 | 5.87 | 6,700 |
| Nov 6, 2023 | 5.91 | 6.17 | 5.80 | 5.85 | 5.85 | 6,800 |
| Nov 3, 2023 | 5.87 | 6.12 | 5.86 | 5.86 | 5.86 | 3,100 |
| Nov 2, 2023 | 6.26 | 6.47 | 5.80 | 5.80 | 5.80 | 20,100 |
| Nov 1, 2023 | 1:8 Stock Splits | |||||
| Nov 1, 2023 | 5.74 | 6.57 | 5.74 | 6.57 | 6.57 | 14,300 |
| Oct 31, 2023 | 5.92 | 6.56 | 5.12 | 6.24 | 6.24 | 45,625 |
| Oct 30, 2023 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | 2,538 |
| Oct 27, 2023 | 6.08 | 6.32 | 6.00 | 6.00 | 6.00 | 1,050 |
| Oct 26, 2023 | 6.40 | 6.40 | 6.00 | 6.16 | 6.16 | 1,013 |
| Oct 25, 2023 | 6.00 | 6.64 | 6.00 | 6.40 | 6.40 | 938 |
| Oct 24, 2023 | 6.00 | 6.40 | 6.00 | 6.00 | 6.00 | 1,638 |
| Oct 23, 2023 | 6.80 | 6.96 | 6.16 | 6.16 | 6.16 | 2,663 |
| Oct 20, 2023 | 6.80 | 6.88 | 6.56 | 6.64 | 6.64 | 1,775 |
| Oct 19, 2023 | 6.80 | 7.28 | 6.80 | 6.88 | 6.88 | 525 |
| Oct 18, 2023 | 6.96 | 7.28 | 6.88 | 6.88 | 6.88 | 300 |
| Oct 17, 2023 | 6.96 | 7.36 | 6.80 | 6.96 | 6.96 | 5,938 |
| Oct 16, 2023 | 6.80 | 7.20 | 6.80 | 7.12 | 7.12 | 1,400 |
| Oct 13, 2023 | 6.96 | 7.20 | 6.80 | 6.88 | 6.88 | 713 |
| Oct 12, 2023 | 6.96 | 7.20 | 6.72 | 7.12 | 7.12 | 1,000 |
| Oct 11, 2023 | 7.12 | 7.20 | 6.88 | 6.88 | 6.88 | 700 |
| Oct 10, 2023 | 6.96 | 7.20 | 6.64 | 7.04 | 7.04 | 2,538 |
| Oct 9, 2023 | 7.12 | 7.20 | 6.96 | 6.96 | 6.96 | 1,613 |
| Oct 6, 2023 | 7.36 | 7.36 | 7.04 | 7.20 | 7.20 | 1,450 |
| Oct 5, 2023 | 7.20 | 7.84 | 7.20 | 7.44 | 7.44 | 888 |
| Oct 4, 2023 | 7.12 | 7.52 | 7.04 | 7.36 | 7.36 | 2,150 |
| Oct 3, 2023 | 7.52 | 7.76 | 7.20 | 7.28 | 7.28 | 638 |
| Oct 2, 2023 | 7.60 | 7.84 | 7.28 | 7.60 | 7.60 | 2,313 |
| Sep 29, 2023 | 7.52 | 7.92 | 7.52 | 7.84 | 7.84 | 1,288 |
| Sep 28, 2023 | 8.00 | 8.00 | 7.44 | 7.52 | 7.52 | 2,638 |
| Sep 27, 2023 | 8.24 | 8.24 | 7.68 | 7.84 | 7.84 | 5,063 |
| Sep 26, 2023 | 8.24 | 8.24 | 7.68 | 7.76 | 7.76 | 5,250 |
| Sep 25, 2023 | 7.92 | 7.92 | 7.28 | 7.60 | 7.60 | 5,550 |
| Sep 22, 2023 | 8.00 | 8.00 | 7.28 | 7.60 | 7.60 | 5,200 |
| Sep 21, 2023 | 7.92 | 7.92 | 7.20 | 7.44 | 7.44 | 4,913 |
| Sep 20, 2023 | 7.60 | 7.60 | 7.12 | 7.20 | 7.20 | 5,188 |
| Sep 19, 2023 | 8.00 | 8.00 | 7.20 | 7.28 | 7.28 | 5,275 |
| Sep 18, 2023 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | 4,700 |
| Sep 15, 2023 | 7.60 | 7.92 | 7.20 | 7.20 | 7.20 | 7,138 |
| Sep 14, 2023 | 8.24 | 8.24 | 7.60 | 7.60 | 7.60 | 9,125 |
| Sep 13, 2023 | 8.24 | 8.24 | 7.44 | 7.60 | 7.60 | 4,675 |
| Sep 12, 2023 | 8.24 | 8.24 | 7.28 | 7.44 | 7.44 | 8,775 |
| Sep 11, 2023 | 8.24 | 8.24 | 7.04 | 7.44 | 7.44 | 5,638 |
| Sep 8, 2023 | 7.92 | 7.92 | 7.04 | 7.20 | 7.20 | 3,663 |
| Sep 7, 2023 | 6.96 | 7.44 | 6.96 | 7.20 | 7.20 | 5,150 |
| Sep 6, 2023 | 6.88 | 7.28 | 6.88 | 7.04 | 7.04 | 1,550 |
| Sep 5, 2023 | 7.28 | 7.28 | 6.88 | 7.12 | 7.12 | 1,300 |
| Sep 1, 2023 | 7.52 | 7.52 | 7.12 | 7.12 | 7.12 | 3,275 |
| Aug 31, 2023 | 7.44 | 7.60 | 7.04 | 7.20 | 7.20 | 2,313 |
| Aug 30, 2023 | 7.36 | 7.60 | 7.28 | 7.28 | 7.28 | 1,500 |
| Aug 29, 2023 | 7.36 | 7.84 | 7.36 | 7.36 | 7.36 | 863 |
| Aug 28, 2023 | 7.84 | 7.84 | 7.36 | 7.44 | 7.44 | 713 |
| Aug 25, 2023 | 7.20 | 7.84 | 6.64 | 7.84 | 7.84 | 19,788 |
| Aug 24, 2023 | 7.36 | 7.44 | 7.20 | 7.44 | 7.44 | 2,363 |
| Aug 23, 2023 | 7.44 | 7.52 | 7.36 | 7.36 | 7.36 | 4,550 |
| Aug 22, 2023 | 7.44 | 7.60 | 7.36 | 7.52 | 7.52 | 3,863 |
| Aug 21, 2023 | 7.76 | 7.84 | 7.36 | 7.44 | 7.44 | 4,263 |
| Aug 18, 2023 | 7.76 | 7.84 | 7.52 | 7.68 | 7.68 | 850 |
| Aug 17, 2023 | 7.68 | 7.84 | 7.52 | 7.60 | 7.60 | 700 |
| Aug 16, 2023 | 7.84 | 8.08 | 7.52 | 7.68 | 7.68 | 1,425 |
| Aug 15, 2023 | 7.76 | 8.16 | 7.68 | 7.76 | 7.76 | 2,400 |
| Aug 14, 2023 | 7.68 | 8.00 | 7.68 | 8.00 | 8.00 | 3,463 |
| Aug 11, 2023 | 8.00 | 8.08 | 7.76 | 8.08 | 8.08 | 2,413 |
| Aug 10, 2023 | 8.40 | 8.40 | 7.84 | 8.08 | 8.08 | 3,050 |
| Aug 9, 2023 | 8.40 | 8.40 | 7.92 | 8.16 | 8.16 | 3,763 |
| Aug 8, 2023 | 8.40 | 8.40 | 8.00 | 8.16 | 8.16 | 4,400 |
| Aug 7, 2023 | 8.40 | 8.48 | 8.08 | 8.16 | 8.16 | 5,688 |
| Aug 4, 2023 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | 5,725 |
| Aug 3, 2023 | 8.40 | 8.40 | 7.84 | 8.32 | 8.32 | 4,250 |
| Aug 2, 2023 | 8.40 | 8.40 | 8.00 | 8.08 | 8.08 | 3,663 |
| Aug 1, 2023 | 8.00 | 8.40 | 7.92 | 8.16 | 8.16 | 3,400 |
| Jul 31, 2023 | 8.40 | 8.40 | 7.76 | 8.16 | 8.16 | 6,588 |
| Jul 28, 2023 | 8.08 | 8.40 | 7.76 | 8.00 | 8.00 | 5,238 |
| Jul 27, 2023 | 8.40 | 8.40 | 7.84 | 8.08 | 8.08 | 5,625 |
| Jul 26, 2023 | 8.40 | 8.40 | 7.68 | 8.00 | 8.00 | 5,050 |
| Jul 25, 2023 | 8.00 | 8.00 | 7.68 | 7.68 | 7.68 | 4,750 |
| Jul 24, 2023 | 8.00 | 8.00 | 7.68 | 7.84 | 7.84 | 4,838 |
| Jul 21, 2023 | 7.60 | 8.00 | 7.60 | 7.68 | 7.68 | 6,613 |
| Jul 20, 2023 | 7.60 | 7.92 | 7.44 | 7.60 | 7.60 | 625 |
| Jul 19, 2023 | 7.12 | 7.60 | 7.12 | 7.60 | 7.60 | 3,225 |
| Jul 18, 2023 | 7.36 | 7.52 | 7.28 | 7.36 | 7.36 | 1,388 |
| Jul 17, 2023 | 7.60 | 7.60 | 7.44 | 7.44 | 7.44 | 4,075 |
| Jul 14, 2023 | 7.44 | 7.60 | 7.44 | 7.44 | 7.44 | 7,613 |
| Jul 13, 2023 | 7.52 | 7.68 | 7.44 | 7.68 | 7.68 | 2,875 |
| Jul 12, 2023 | 7.68 | 7.68 | 7.52 | 7.52 | 7.52 | 350 |
| Jul 11, 2023 | 7.60 | 7.68 | 7.52 | 7.52 | 7.52 | 1,813 |
| Jul 10, 2023 | 7.84 | 8.08 | 7.36 | 7.52 | 7.52 | 4,613 |
| Jul 7, 2023 | 7.68 | 7.84 | 7.60 | 7.76 | 7.76 | 1,588 |
| Jul 6, 2023 | 7.68 | 8.00 | 7.60 | 7.68 | 7.68 | 850 |
| Jul 5, 2023 | 7.68 | 7.76 | 7.60 | 7.68 | 7.68 | 2,100 |
| Jul 3, 2023 | 7.68 | 7.76 | 7.68 | 7.68 | 7.68 | 1,300 |
| Jun 30, 2023 | 7.84 | 8.24 | 7.52 | 7.76 | 7.76 | 7,250 |
| Jun 29, 2023 | 8.08 | 8.24 | 7.76 | 8.00 | 8.00 | 4,838 |
| Jun 28, 2023 | 8.08 | 8.24 | 8.08 | 8.08 | 8.08 | 1,000 |
| Jun 27, 2023 | 8.08 | 8.24 | 8.00 | 8.08 | 8.08 | 475 |
| Jun 26, 2023 | 8.16 | 8.24 | 8.08 | 8.24 | 8.24 | 588 |
| Jun 23, 2023 | 8.48 | 8.48 | 8.24 | 8.32 | 8.32 | 7,463 |
| Jun 22, 2023 | 8.32 | 8.56 | 8.16 | 8.24 | 8.24 | 6,600 |
| Jun 21, 2023 | 8.40 | 8.56 | 8.32 | 8.56 | 8.56 | 13,400 |
| Jun 20, 2023 | 8.16 | 8.56 | 7.84 | 8.40 | 8.40 | 7,963 |
| Jun 16, 2023 | 8.32 | 8.48 | 8.16 | 8.40 | 8.40 | 7,988 |
| Jun 15, 2023 | 8.16 | 8.56 | 8.16 | 8.48 | 8.48 | 4,113 |
| Jun 14, 2023 | 8.24 | 8.56 | 8.08 | 8.32 | 8.32 | 12,363 |
| Jun 13, 2023 | 8.32 | 8.64 | 8.00 | 8.24 | 8.24 | 13,950 |
| Jun 12, 2023 | 7.84 | 8.32 | 7.84 | 8.24 | 8.24 | 8,800 |
| Jun 9, 2023 | 8.16 | 8.16 | 7.84 | 7.84 | 7.84 | 2,525 |
| Jun 8, 2023 | 8.16 | 8.16 | 7.84 | 8.08 | 8.08 | 888 |
| Jun 7, 2023 | 8.48 | 8.48 | 7.84 | 7.92 | 7.92 | 4,500 |
| Jun 6, 2023 | 8.40 | 8.48 | 8.00 | 8.16 | 8.16 | 7,000 |
| Jun 5, 2023 | 7.52 | 8.48 | 7.52 | 8.32 | 8.32 | 37,650 |
| Jun 2, 2023 | 8.08 | 8.16 | 7.60 | 7.76 | 7.76 | 22,638 |
| Jun 1, 2023 | 7.60 | 7.68 | 7.44 | 7.60 | 7.60 | 9,638 |
| May 31, 2023 | 7.44 | 7.60 | 7.36 | 7.44 | 7.44 | 5,438 |
| May 30, 2023 | 7.36 | 7.60 | 7.36 | 7.44 | 7.44 | 6,938 |
| May 26, 2023 | 7.36 | 7.76 | 7.36 | 7.36 | 7.36 | 888 |
| May 25, 2023 | 7.36 | 7.76 | 7.36 | 7.44 | 7.44 | 600 |
| May 24, 2023 | 7.36 | 7.68 | 7.20 | 7.20 | 7.20 | 1,950 |
| May 23, 2023 | 7.20 | 7.44 | 7.20 | 7.36 | 7.36 | 3,600 |
| May 22, 2023 | 7.12 | 7.52 | 7.12 | 7.28 | 7.28 | 2,875 |
| May 19, 2023 | 7.44 | 7.76 | 7.44 | 7.60 | 7.60 | 3,225 |
| May 18, 2023 | 8.08 | 8.08 | 7.44 | 7.44 | 7.44 | 7,700 |
| May 17, 2023 | 7.68 | 8.00 | 7.60 | 7.76 | 7.76 | 2,725 |
| May 16, 2023 | 7.60 | 8.08 | 7.60 | 7.60 | 7.60 | 4,750 |
| May 15, 2023 | 7.60 | 7.92 | 7.60 | 7.92 | 7.92 | 4,075 |
| May 12, 2023 | 7.52 | 7.84 | 7.28 | 7.60 | 7.60 | 2,750 |
| May 11, 2023 | 7.76 | 7.92 | 7.52 | 7.60 | 7.60 | 1,863 |
| May 10, 2023 | 7.44 | 7.68 | 7.44 | 7.68 | 7.68 | 1,338 |
| May 9, 2023 | 7.52 | 7.52 | 7.36 | 7.52 | 7.52 | 1,850 |
| May 8, 2023 | 7.92 | 7.92 | 7.44 | 7.52 | 7.52 | 4,550 |
| May 5, 2023 | 7.04 | 7.52 | 7.04 | 7.36 | 7.36 | 15,888 |
| May 4, 2023 | 6.88 | 7.36 | 6.88 | 6.96 | 6.96 | 24,275 |
| May 3, 2023 | 7.28 | 7.28 | 6.80 | 7.04 | 7.04 | 13,688 |
| May 2, 2023 | 7.28 | 7.28 | 7.04 | 7.20 | 7.20 | 17,563 |
| May 1, 2023 | 6.96 | 7.28 | 6.96 | 7.12 | 7.12 | 5,025 |
| Apr 28, 2023 | 7.20 | 7.36 | 7.12 | 7.12 | 7.12 | 15,363 |
| Apr 27, 2023 | 6.96 | 7.44 | 6.96 | 7.36 | 7.36 | 8,513 |
| Apr 26, 2023 | 7.28 | 7.52 | 7.04 | 7.36 | 7.36 | 10,225 |
Related Tickers
CARV Carver Bancorp, Inc.
1.4700
-5.77%
PNBK Patriot National Bancorp, Inc.
3.3850
-4.11%
OPHC OptimumBank Holdings, Inc.
4.3400
+2.60%
ON1.DU Old National Bancorp
15.20
+0.66%
CBBYF Virgin Money UK PLC
2.2000
0.00%
ALBKF Alpha Services and Holdings S.A.
1.7500
0.00%
COGQF Chongqing Rural Commercial Bank Co., Ltd.
0.4051
0.00%
ON1.F Old National Bancorp
15.30
+0.66%
SHFSW SHF Holdings, Inc.
0.0466
+0.22%
ON1.SG Old National Bancorp
15.30
+0.66%