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

Broadway Fin Cp (NQ: BYFC )

4.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 30, 2015 1.250 1.250 1.123 1.123 5,300 -0.13(-10.12%)
Jan 29, 2015 1.289 1.289 1.250 1.250 2,251 +0.00(+0.00%)
Jan 28, 2015 1.250 1.250 1.250 1.250 500 -0.04(-3.10%)
Jan 26, 2015 1.290 1.290 1.290 1.290 200 +0.04(+3.20%)
Jan 23, 2015 1.250 1.253 1.250 1.250 13,298 -0.05(-3.99%)
Jan 22, 2015 1.275 1.302 1.275 1.302 669 +0.00(+0.15%)
Jan 21, 2015 1.300 1.300 1.300 1.300 1,033 +0.01(+0.78%)
Jan 20, 2015 1.290 1.290 1.290 1.290 100 -0.02(-1.53%)
Jan 16, 2015 1.310 1.310 1.295 1.310 1,725 +0.04(+3.15%)
Jan 15, 2015 1.320 1.320 1.270 1.270 1,865 -0.06(-4.51%)
Jan 14, 2015 1.450 1.510 1.330 1.330 41,352 -0.17(-11.33%)
Jan 13, 2015 1.550 1.550 1.500 1.500 10,735 -0.05(-3.23%)
Jan 12, 2015 1.500 1.630 1.490 1.550 72,811 +0.09(+6.16%)
Jan 09, 2015 1.390 1.500 1.390 1.460 19,801 +0.10(+7.35%)
Jan 08, 2015 1.280 1.370 1.280 1.360 10,299 +0.03(+2.26%)
Jan 07, 2015 1.290 1.350 1.170 1.330 42,454 +0.01(+0.76%)
Jan 06, 2015 1.370 1.370 1.270 1.320 11,287 -0.05(-3.65%)
Jan 05, 2015 1.341 1.370 1.341 1.370 316 +0.03(+2.24%)
Jan 02, 2015 1.310 1.340 1.310 1.340 750 +0.03(+2.29%)
Dec 31, 2014 1.320 1.310 1.310 1.310 12,100 +0.00(+0.06%)
Dec 30, 2014 1.309 1.309 1.309 1.309 1,170 +0.04(+3.09%)
Dec 26, 2014 1.280 1.270 1.270 1.270 3,100 -0.01(-0.91%)
Dec 24, 2014 1.330 1.282 1.282 1.282 3,800 +0.01(+0.91%)
Dec 23, 2014 1.380 1.380 1.270 1.270 20,958 -0.04(-3.05%)
Dec 22, 2014 1.370 1.380 1.310 1.310 3,700 -0.05(-3.68%)
Dec 19, 2014 1.350 1.400 1.310 1.360 5,383 -0.02(-1.45%)
Dec 18, 2014 1.400 1.400 1.350 1.380 4,000 +0.02(+1.47%)
Dec 17, 2014 1.350 1.360 1.340 1.360 1,413 +0.00(+0.00%)
Dec 15, 2014 1.390 1.390 1.360 1.360 4,067 +0.00(+0.00%)
Dec 12, 2014 1.378 1.480 1.360 1.360 25,788 +0.01(+0.74%)
Dec 11, 2014 1.420 1.420 1.310 1.350 18,514 -0.07(-4.93%)
Dec 10, 2014 1.499 1.505 1.420 1.420 17,527 -0.05(-3.41%)
Dec 09, 2014 1.500 1.510 1.460 1.470 7,235 -0.07(-4.54%)
Dec 08, 2014 1.510 1.540 1.510 1.540 600 +0.02(+1.08%)
Dec 05, 2014 1.530 1.530 1.524 1.524 600 +0.00(+0.24%)
Dec 03, 2014 1.500 1.520 1.520 1.520 60 +0.00(+0.00%)
Dec 02, 2014 1.460 1.529 1.460 1.520 4,377 +0.00(+0.00%)
Dec 01, 2014 1.570 1.570 1.450 1.520 18,815 -0.06(-3.80%)
Nov 28, 2014 1.630 1.720 1.580 1.580 8,547 -0.06(-3.66%)
Nov 26, 2014 1.500 1.640 1.640 1.640 43,200 +0.09(+5.81%)
Nov 25, 2014 1.520 1.550 1.510 1.550 6,559 +0.01(+0.65%)
Nov 24, 2014 1.500 1.550 1.460 1.540 20,157 +0.02(+1.32%)
Nov 21, 2014 1.500 1.520 1.480 1.520 1,849 +0.00(+0.00%)
Nov 20, 2014 1.490 1.520 1.490 1.520 1,300 -0.02(-1.30%)
Nov 19, 2014 1.550 1.550 1.540 1.540 2,267 -0.02(-1.28%)
Nov 18, 2014 1.550 1.560 1.550 1.560 5,804 +0.05(+3.31%)
Nov 17, 2014 1.550 1.570 1.510 1.510 1,432 -0.03(-1.95%)
Nov 14, 2014 1.500 1.560 1.500 1.540 2,126 +0.04(+2.66%)
Nov 13, 2014 1.500 1.500 1.500 1.500 2,300 -0.03(-2.17%)
Nov 12, 2014 1.580 1.580 1.500 1.533 4,564 +0.01(+0.88%)
Nov 10, 2014 1.520 1.520 1.520 1.520 157 -0.07(-4.40%)
Nov 07, 2014 1.490 1.590 1.490 1.590 2,578 +0.01(+0.66%)
Nov 06, 2014 1.520 1.600 1.500 1.579 5,750 +0.05(+3.24%)
Nov 05, 2014 1.530 1.530 1.530 1.530 653 -0.01(-0.64%)
Nov 04, 2014 1.540 1.540 1.540 1.540 100 -0.01(-0.65%)
Nov 03, 2014 1.540 1.550 1.530 1.550 4,383 +0.05(+3.33%)
Oct 31, 2014 1.540 1.570 1.480 1.500 6,760 -0.06(-3.85%)
Oct 30, 2014 1.650 1.650 1.510 1.560 7,197 -0.09(-5.45%)
Oct 29, 2014 1.650 1.670 1.620 1.650 9,006 -0.04(-2.37%)
Oct 28, 2014 1.660 1.690 1.650 1.690 10,820 -0.01(-0.59%)
Oct 27, 2014 1.680 1.720 1.630 1.700 31,563 -0.02(-1.16%)
Oct 24, 2014 1.450 1.740 1.430 1.720 72,134 +0.28(+19.44%)
Oct 23, 2014 1.440 1.550 1.440 1.440 12,019 +0.01(+0.70%)
Oct 22, 2014 1.430 1.450 1.430 1.430 1,446 -0.02(-1.38%)
Oct 21, 2014 1.450 1.450 1.440 1.450 1,220 +0.00(+0.00%)
Oct 20, 2014 1.490 1.490 1.410 1.450 2,273 -0.01(-0.68%)
Oct 17, 2014 1.390 1.600 1.390 1.460 11,920 +0.06(+4.29%)
Oct 16, 2014 1.370 1.400 1.360 1.400 11,325 -0.00(-0.28%)
Oct 15, 2014 1.510 1.510 1.380 1.404 2,511 +0.00(+0.29%)
Oct 14, 2014 1.440 1.440 1.400 1.400 3,299 -0.04(-2.78%)
Oct 13, 2014 1.400 1.450 1.400 1.440 5,207 +0.04(+3.20%)
Oct 10, 2014 1.550 1.550 1.395 1.395 3,527 -0.10(-6.98%)
Oct 09, 2014 1.630 1.730 1.500 1.500 19,951 -0.10(-6.25%)
Oct 08, 2014 1.600 1.750 1.560 1.600 41,988 -0.03(-1.84%)
Oct 07, 2014 1.410 1.640 1.320 1.630 55,101 +0.21(+14.79%)
Oct 06, 2014 1.450 1.450 1.420 1.420 7,342 -0.06(-4.12%)
Oct 03, 2014 1.560 1.590 1.460 1.481 8,810 -0.13(-8.01%)
Oct 02, 2014 1.640 1.680 1.560 1.610 17,877 -0.04(-2.42%)
Oct 01, 2014 1.500 1.687 1.400 1.650 34,984 +0.05(+3.12%)
Sep 30, 2014 1.550 1.600 1.550 1.600 36,020 +0.05(+3.23%)
Sep 29, 2014 1.640 1.640 1.550 1.550 2,105 -0.08(-4.91%)
Sep 26, 2014 1.450 1.730 1.380 1.630 28,176 +0.17(+11.64%)
Sep 25, 2014 1.510 1.510 1.450 1.460 5,500 -0.06(-3.95%)
Sep 24, 2014 1.520 1.520 1.510 1.520 1,936 -0.08(-4.99%)
Sep 22, 2014 1.550 1.600 1.600 1.600 22 -0.04(-2.44%)
Sep 19, 2014 1.690 1.700 1.558 1.640 7,171 +0.01(+0.62%)
Sep 18, 2014 1.577 1.670 1.540 1.630 7,592 -0.02(-1.22%)
Sep 17, 2014 1.540 1.740 1.500 1.650 6,333 +0.08(+5.10%)
Sep 16, 2014 1.790 1.790 1.563 1.570 14,182 -0.15(-8.72%)
Sep 15, 2014 1.700 1.800 1.640 1.720 27,091 +0.09(+5.52%)
Sep 12, 2014 1.750 1.780 1.630 1.630 21,906 -0.22(-11.89%)
Sep 11, 2014 1.650 1.990 1.620 1.850 55,870 +0.15(+8.82%)
Sep 10, 2014 1.460 1.700 1.460 1.700 30,516 +0.06(+3.66%)
Sep 09, 2014 1.420 1.770 1.420 1.640 40,001 +0.21(+14.69%)
Sep 08, 2014 1.568 1.570 1.430 1.430 5,913 -0.13(-8.33%)
Sep 05, 2014 1.620 1.620 1.620 1.560 8,906 +0.05(+3.31%)
Sep 04, 2014 2.000 2.000 1.500 1.510 27,196 -0.19(-11.18%)
Sep 03, 2014 1.340 1.990 1.340 1.700 102,618 +0.39(+29.77%)
Sep 02, 2014 1.330 1.370 1.310 1.310 11,383 -0.05(-3.40%)
Aug 29, 2014 1.340 1.356 1.356 1.356 1,400 -0.04(-2.80%)
Aug 28, 2014 1.390 1.404 1.380 1.395 857 -0.08(-5.73%)
Aug 27, 2014 1.480 1.480 1.480 1.480 300 +0.00(+0.00%)
Aug 26, 2014 1.500 1.520 1.414 1.480 5,830 -0.02(-1.33%)
Aug 25, 2014 1.520 1.600 1.500 1.500 9,457 +0.00(+0.00%)
Aug 22, 2014 1.550 1.550 1.500 1.500 6,398 -0.05(-3.01%)
Aug 21, 2014 1.547 1.547 1.547 1.547 1,001 -0.05(-3.34%)
Aug 20, 2014 1.540 1.615 1.560 1.600 760 +0.04(+2.56%)
Aug 19, 2014 1.750 1.750 1.560 1.560 5,392 -0.21(-11.86%)
Aug 18, 2014 1.739 1.739 1.680 1.770 3,645 +0.10(+5.99%)
Aug 15, 2014 1.610 1.699 1.610 1.670 5,164 +0.03(+1.83%)
Aug 14, 2014 1.680 1.680 1.640 1.640 502 -0.01(-0.61%)
Aug 13, 2014 1.610 1.661 1.610 1.650 1,890 -0.04(-2.37%)
Aug 12, 2014 1.670 1.883 1.650 1.690 15,413 +0.00(+0.00%)
Aug 11, 2014 1.940 1.940 1.680 1.690 6,439 -0.06(-3.43%)
Aug 08, 2014 1.720 1.770 1.680 1.750 9,901 +0.05(+2.94%)
Aug 07, 2014 1.700 1.750 1.650 1.700 10,680 -0.05(-2.86%)
Aug 06, 2014 1.950 1.960 1.750 1.750 35,008 -0.28(-13.79%)
Aug 05, 2014 2.180 2.180 2.010 2.030 1,731 +0.04(+2.01%)
Aug 04, 2014 2.200 2.200 1.980 1.990 5,025 -0.01(-0.50%)
Aug 01, 2014 2.000 2.010 1.980 2.000 3,109 -0.04(-1.96%)
Jul 31, 2014 2.030 2.044 2.010 2.040 3,489 -0.01(-0.49%)
Jul 30, 2014 2.170 2.179 1.910 2.050 23,234 -0.12(-5.53%)
Jul 29, 2014 2.340 2.340 2.170 2.170 4,521 +0.00(+0.00%)
Jul 28, 2014 2.180 2.340 2.170 2.170 36,078 +0.01(+0.46%)
Jul 25, 2014 2.159 2.190 2.150 2.160 12,263 +0.00(+0.00%)
Jul 24, 2014 2.490 2.650 2.130 2.160 122,437 -0.52(-19.40%)
Jul 23, 2014 1.470 2.950 1.350 2.680 577,989 +1.13(+72.90%)
Jul 22, 2014 1.530 1.570 1.480 1.550 31,300 +0.10(+6.90%)
Jul 21, 2014 1.440 1.540 1.440 1.450 16,217 -0.03(-2.03%)
Jul 18, 2014 1.450 1.540 1.440 1.480 12,955 +0.02(+1.37%)
Jul 17, 2014 1.490 1.520 1.460 1.460 1,275 -0.08(-5.19%)
Jul 16, 2014 1.490 1.540 1.460 1.540 3,289 +0.08(+5.48%)
Jul 15, 2014 1.510 1.510 1.440 1.460 11,773 +0.01(+0.69%)
Jul 14, 2014 1.370 1.500 1.370 1.450 61,257 +0.06(+4.32%)
Jul 11, 2014 1.482 1.550 1.340 1.390 22,423 -0.04(-2.80%)
Jul 10, 2014 1.340 1.450 1.340 1.430 24,631 +0.09(+6.72%)
Jul 09, 2014 1.351 1.351 1.340 1.340 437 -0.03(-2.12%)
Jul 08, 2014 1.340 1.369 1.340 1.369 247 +0.01(+0.66%)
Jul 07, 2014 1.360 1.360 1.340 1.360 1,611 -0.00(-0.01%)
Jul 03, 2014 1.360 1.360 1.360 1.360 800 -0.02(-1.44%)
Jul 02, 2014 1.390 1.390 1.340 1.380 939 -0.02(-1.43%)
Jul 01, 2014 1.340 1.400 1.340 1.400 647 +0.00(+0.00%)
Jun 30, 2014 1.350 1.520 1.340 1.400 1,481 -0.13(-8.49%)
Jun 27, 2014 1.350 1.530 1.350 1.530 642 -0.02(-1.30%)
Jun 26, 2014 1.500 1.550 1.340 1.550 3,524 +0.00(+0.01%)
Jun 25, 2014 1.530 1.550 1.420 1.550 9,145 +0.02(+1.30%)
Jun 24, 2014 1.530 1.690 1.530 1.530 3,995 -0.06(-3.71%)
Jun 23, 2014 1.530 1.589 1.530 1.589 531 +0.01(+0.57%)
Jun 20, 2014 1.560 1.590 1.560 1.580 3,450 +0.05(+3.27%)
Jun 19, 2014 1.530 1.530 1.530 1.530 423 +0.00(+0.00%)
Jun 18, 2014 1.580 1.580 1.530 1.530 979 -0.01(-0.65%)
Jun 17, 2014 1.640 1.640 1.530 1.540 761 +0.01(+0.65%)
Jun 16, 2014 1.550 1.550 1.530 1.530 2,565 -0.02(-1.28%)
Jun 13, 2014 1.600 1.660 1.550 1.550 3,780 -0.04(-2.52%)
Jun 12, 2014 1.530 1.600 1.530 1.590 29,487 +0.10(+6.71%)
Jun 11, 2014 1.453 1.490 1.453 1.490 1,499 +0.04(+2.76%)
Jun 09, 2014 1.450 1.450 1.450 1.450 0 +0.01(+0.69%)
Jun 06, 2014 1.370 1.490 1.370 1.440 7,597 +0.10(+7.46%)
Jun 05, 2014 1.280 1.340 1.280 1.340 12,411 +0.07(+5.43%)
Jun 04, 2014 1.271 1.271 1.271 1.271 496 +0.01(+0.87%)
Jun 03, 2014 1.260 1.260 1.260 1.260 700 +0.00(+0.00%)
Jun 02, 2014 1.280 1.320 1.260 1.260 1,108 -0.06(-4.55%)
May 30, 2014 1.280 1.320 1.250 1.320 4,527 +0.00(+0.00%)
May 29, 2014 1.380 1.800 1.320 1.320 35,080 -0.05(-3.58%)
May 28, 2014 1.370 1.370 1.369 1.369 1,325 -0.00(-0.07%)
May 27, 2014 1.389 1.389 1.350 1.370 2,900 +0.00(+0.00%)
May 23, 2014 1.360 1.370 1.370 1.370 1,500 +0.01(+0.74%)
May 22, 2014 1.360 1.370 1.360 1.360 2,119 -0.01(-0.73%)
May 21, 2014 1.280 1.370 1.260 1.370 10,000 +0.10(+8.20%)
May 20, 2014 1.266 1.266 1.266 1.266 400 -0.00(-0.30%)
May 19, 2014 1.300 1.300 1.270 1.270 1,330 -0.02(-1.79%)
May 16, 2014 1.290 1.299 1.270 1.293 2,055 +0.04(+3.03%)
May 15, 2014 1.300 1.300 1.255 1.255 3,661 -0.03(-2.71%)
May 14, 2014 1.280 1.320 1.280 1.290 14,808 +0.02(+1.57%)
May 13, 2014 1.290 1.290 1.240 1.270 2,625 +0.04(+3.25%)
May 12, 2014 1.256 1.256 1.230 1.230 2,605 +0.01(+0.82%)
May 09, 2014 1.220 1.220 1.220 1.220 2,403 +0.00(+0.00%)
May 07, 2014 1.250 1.220 1.220 1.220 1,000 +0.00(+0.00%)
May 06, 2014 1.260 1.260 1.220 1.220 1,340 -0.04(-3.17%)
May 05, 2014 1.240 1.280 1.240 1.260 2,955 +0.03(+2.44%)
May 02, 2014 1.230 1.300 1.230 1.230 10,677 -0.00(-0.02%)
Apr 29, 2014 1.230 1.230 1.230 1.230 0 -0.01(-0.47%)
Apr 28, 2014 1.220 1.236 1.220 1.236 2,649 -0.02(-1.94%)
Apr 23, 2014 1.270 1.260 1.260 1.260 5,000 -0.03(-2.29%)
Apr 21, 2014 1.220 1.290 1.290 1.290 1,400 +0.06(+4.79%)
Apr 17, 2014 1.230 1.231 1.231 1.231 400 -0.02(-1.52%)
Apr 16, 2014 1.200 1.251 1.200 1.250 4,760 +0.03(+2.46%)
Apr 15, 2014 1.200 1.340 1.170 1.220 92,256 +0.06(+5.08%)
Apr 14, 2014 1.161 1.161 1.161 1.161 100 -0.04(-3.25%)
Apr 11, 2014 1.170 1.200 1.169 1.200 17,800 +0.05(+4.35%)
Apr 07, 2014 1.110 1.150 1.150 1.150 1 -0.01(-0.90%)
Apr 04, 2014 1.160 1.160 1.160 1.160 165 -0.02(-1.29%)
Apr 02, 2014 1.120 1.176 1.176 1.176 1 +0.02(+1.41%)
Apr 01, 2014 1.159 1.159 1.159 1.159 584 +0.04(+3.50%)
Mar 31, 2014 1.060 1.180 1.060 1.120 2,944 -0.02(-1.75%)
Mar 28, 2014 1.140 1.140 1.140 1.140 185 -0.01(-0.86%)
Mar 27, 2014 1.150 1.150 1.150 1.150 228 +0.09(+8.48%)
Mar 26, 2014 1.060 1.060 1.060 1.060 2,100 +0.01(+0.95%)
Mar 25, 2014 1.080 1.080 1.041 1.050 1,105 -0.03(-2.78%)
Mar 24, 2014 1.060 1.200 1.040 1.080 3,860 -0.04(-3.57%)
Mar 21, 2014 1.120 1.240 1.120 1.120 5,532 -0.12(-9.68%)
Mar 20, 2014 1.240 1.240 1.240 1.240 311 +0.00(+0.00%)
Mar 19, 2014 1.230 1.250 1.180 1.240 5,418 +0.02(+1.64%)
Mar 18, 2014 1.210 1.220 1.210 1.220 1,700 +0.02(+1.67%)
Mar 17, 2014 1.250 1.250 1.200 1.200 11,380 +0.03(+2.56%)
Mar 14, 2014 1.170 1.170 1.170 1.170 205 +0.02(+1.68%)
Mar 13, 2014 1.060 1.180 1.000 1.151 19,049 +0.09(+8.56%)
Mar 12, 2014 1.060 1.060 1.060 1.060 1,953 -0.02(-1.85%)
Mar 11, 2014 1.080 1.080 1.080 1.080 988 -0.00(-0.01%)
Mar 10, 2014 1.160 1.160 1.080 1.080 2,375 -0.03(-2.68%)
Mar 06, 2014 1.110 1.110 1.110 1.110 7,600 +0.02(+1.83%)
Mar 05, 2014 1.090 1.097 1.090 1.090 633 +0.00(+0.00%)
Mar 04, 2014 1.150 1.180 1.090 1.090 6,239 -0.06(-5.22%)
Mar 03, 2014 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Feb 28, 2014 1.150 1.150 1.150 1.150 1,501 +0.00(+0.00%)
Feb 27, 2014 1.099 1.150 1.099 1.150 14,409 +0.05(+4.54%)
Feb 26, 2014 1.090 1.100 1.090 1.100 700 +0.02(+1.85%)
Feb 25, 2014 1.090 1.090 1.080 1.080 2,690 -0.01(-0.91%)
Feb 24, 2014 1.090 1.090 1.090 1.090 100 +0.00(+0.00%)
Feb 20, 2014 1.090 1.090 1.090 1.090 600 -0.04(-3.53%)
Feb 19, 2014 1.130 1.140 1.130 1.130 1,124 -0.00(-0.01%)
Feb 18, 2014 1.140 1.140 1.120 1.130 9,628 +0.03(+2.91%)
Feb 14, 2014 1.090 1.098 1.098 1.098 2,700 -0.03(-2.83%)
Feb 13, 2014 1.137 1.137 1.130 1.130 324 +0.02(+1.55%)
Feb 12, 2014 1.140 1.150 1.113 1.113 1,514 -0.01(-0.64%)
Feb 11, 2014 1.080 1.165 1.080 1.120 9,980 +0.03(+2.75%)
Feb 10, 2014 1.090 1.090 1.088 1.090 2,994 -0.01(-0.61%)
Feb 07, 2014 1.097 1.097 1.097 1.097 300 +0.02(+1.55%)
Feb 06, 2014 1.080 1.080 1.080 1.080 400 -0.02(-1.82%)
Feb 05, 2014 1.070 1.110 1.060 1.100 19,053 +0.02(+1.86%)
Feb 04, 2014 1.080 1.080 1.000 1.080 15,461 +0.02(+2.17%)
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.