Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BFX )

0.1950 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 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 (%)
Mar 04, 2024 0.1950 0 +0.00(+0.52%)
Mar 01, 2024 0.1980 0.2007 0.1800 0.1940 98,214 +0.00(+0.78%)
Feb 29, 2024 0.1792 0.2055 0.1792 0.1925 288,499 +0.00(+1.96%)
Feb 28, 2024 0.1900 0.1999 0.1610 0.1888 748,290 -0.00(-0.63%)
Feb 27, 2024 0.2200 0.2200 0.1900 0.1900 648,040 -0.02(-9.52%)
Feb 26, 2024 0.1785 0.2299 0.1700 0.2100 2,047,728 +0.04(+25.30%)
Feb 23, 2024 0.1787 0.2082 0.1600 0.1676 1,949,214 -0.00(-0.24%)
Feb 22, 2024 0.1900 0.1900 0.1610 0.1680 2,152,253 -0.04(-20.00%)
Feb 21, 2024 0.2800 0.2800 0.1767 0.2100 2,667,774 -0.07(-24.97%)
Feb 20, 2024 0.3300 0.3706 0.2500 0.2799 1,561,655 -0.07(-20.03%)
Feb 16, 2024 0.4100 0.4100 0.3448 0.3500 1,059,212 -0.06(-14.00%)
Feb 15, 2024 0.5000 0.5064 0.3417 0.4070 1,848,907 -0.12(-22.18%)
Feb 14, 2024 0.5399 0.5400 0.5001 0.5230 68,313 +0.02(+4.60%)
Feb 13, 2024 0.5202 0.5398 0.5000 0.5000 61,455 -0.02(-4.56%)
Feb 12, 2024 0.5300 0.5500 0.5153 0.5239 136,655 +0.00(+0.56%)
Feb 09, 2024 0.5200 0.5300 0.5200 0.5210 39,290 +0.00(+0.15%)
Feb 08, 2024 0.5291 0.5300 0.5140 0.5202 88,530 -0.01(-1.70%)
Feb 07, 2024 0.5200 0.5400 0.5151 0.5292 93,759 -0.00(-0.15%)
Feb 06, 2024 0.5200 0.5599 0.5182 0.5300 163,297 +0.00(+0.00%)
Feb 05, 2024 0.5800 0.5850 0.5202 0.5300 86,089 -0.01(-2.61%)
Feb 02, 2024 0.5500 0.5500 0.5294 0.5442 42,043 +0.01(+1.97%)
Feb 01, 2024 0.6100 0.6106 0.5150 0.5337 280,664 -0.08(-12.54%)
Jan 31, 2024 0.6790 0.6790 0.6089 0.6102 133,495 -0.09(-12.83%)
Jan 30, 2024 0.6700 0.7221 0.6230 0.7000 263,920 +0.05(+7.69%)
Jan 29, 2024 0.6300 0.6500 0.5801 0.6500 260,199 +0.04(+5.88%)
Jan 26, 2024 0.5325 0.6300 0.5199 0.6139 288,704 +0.08(+15.29%)
Jan 25, 2024 0.5200 0.5590 0.5159 0.5325 39,212 +0.00(+0.74%)
Jan 24, 2024 0.6230 0.6230 0.5100 0.5286 108,847 -0.09(-15.22%)
Jan 23, 2024 0.5133 0.6400 0.5133 0.6235 136,987 +0.12(+23.71%)
Jan 22, 2024 0.4900 0.5200 0.4800 0.5040 126,887 -0.00(-0.69%)
Jan 19, 2024 0.5000 0.5400 0.4680 0.5075 596,082 +0.01(+1.30%)
Jan 18, 2024 0.5020 0.5400 0.4915 0.5010 73,688 +0.00(+0.20%)
Jan 17, 2024 0.5105 0.5505 0.4915 0.5000 139,263 -0.03(-4.76%)
Jan 16, 2024 0.5200 0.5700 0.5223 0.5250 181,398 +0.00(+0.38%)
Jan 12, 2024 0.5700 0.5750 0.5200 0.5230 102,733 -0.04(-6.61%)
Jan 11, 2024 0.5400 0.5681 0.5350 0.5600 209,174 +0.04(+7.69%)
Jan 10, 2024 0.5880 0.6000 0.5186 0.5200 821,347 -0.04(-7.47%)
Jan 09, 2024 0.6600 0.6600 0.5550 0.5620 290,435 -0.08(-12.54%)
Jan 08, 2024 0.6500 0.7000 0.6080 0.6426 91,394 -0.03(-4.52%)
Jan 05, 2024 0.6600 0.7379 0.6523 0.6730 228,930 +0.01(+1.20%)
Jan 04, 2024 0.7180 0.7300 0.6500 0.6650 194,035 -0.05(-6.48%)
Jan 03, 2024 0.8000 0.8194 0.6675 0.7111 257,537 -0.07(-9.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.