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 )

4.770 +0.050 (+1.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 31, 2023 1.300 1.310 1.275 1.300 84,451 +0.00(+0.00%)
Jan 30, 2023 1.290 1.320 1.280 1.300 130,988 -0.01(-0.76%)
Jan 27, 2023 1.151 1.310 1.151 1.310 271,868 +0.17(+14.91%)
Jan 26, 2023 1.130 1.160 1.130 1.140 28,586 +0.00(+0.00%)
Jan 25, 2023 1.140 1.160 1.130 1.140 32,919 -0.04(-3.39%)
Jan 24, 2023 1.150 1.180 1.120 1.180 42,489 +0.05(+4.42%)
Jan 23, 2023 1.090 1.130 1.040 1.130 301,556 +0.08(+7.62%)
Jan 20, 2023 1.060 1.080 1.040 1.050 208,018 +0.00(+0.00%)
Jan 19, 2023 1.030 1.060 1.030 1.050 37,246 +0.01(+0.96%)
Jan 18, 2023 1.040 1.070 1.030 1.040 246,971 +0.01(+0.48%)
Jan 17, 2023 1.050 1.060 1.034 1.035 46,820 -0.01(-0.48%)
Jan 13, 2023 1.040 1.075 1.035 1.040 88,469 +0.00(+0.00%)
Jan 12, 2023 1.030 1.040 1.010 1.040 56,234 +0.00(+0.00%)
Jan 11, 2023 1.000 1.059 0.9901 1.040 730,427 +0.04(+4.01%)
Jan 10, 2023 0.9700 1.000 0.9700 0.9999 143,558 +0.01(+1.00%)
Jan 09, 2023 1.000 1.000 0.9700 0.9900 26,260 +0.02(+2.06%)
Jan 06, 2023 0.9900 1.010 0.9521 0.9700 47,095 -0.02(-1.52%)
Jan 05, 2023 1.021 1.021 0.9639 0.9850 72,842 -0.04(-3.43%)
Jan 04, 2023 1.050 1.050 1.000 1.020 73,050 +0.00(+0.00%)
Jan 03, 2023 0.9800 1.050 0.9800 1.020 68,371 +0.01(+0.99%)
Dec 30, 2022 1.020 1.040 0.9600 1.010 159,603 -0.04(-3.81%)
Dec 29, 2022 1.040 1.165 1.030 1.050 450,509 -0.01(-0.94%)
Dec 28, 2022 0.9549 1.070 0.9106 1.060 245,984 +0.12(+12.36%)
Dec 27, 2022 0.9291 0.9500 0.8843 0.9434 56,303 -0.00(-0.43%)
Dec 23, 2022 0.8825 0.9489 0.8511 0.9475 94,479 +0.08(+8.78%)
Dec 22, 2022 0.8500 0.8934 0.8500 0.8710 36,321 -0.00(-0.17%)
Dec 21, 2022 0.8472 0.8897 0.8350 0.8725 64,897 +0.02(+2.70%)
Dec 20, 2022 0.8289 0.8600 0.8289 0.8496 49,512 +0.00(+0.32%)
Dec 19, 2022 0.8500 0.8586 0.8401 0.8469 8,680 -0.00(-0.36%)
Dec 16, 2022 0.8700 0.8934 0.8500 0.8500 41,206 +0.00(+0.08%)
Dec 15, 2022 0.8700 0.8701 0.8304 0.8493 338,445 -0.02(-2.12%)
Dec 14, 2022 0.8600 0.8900 0.8411 0.8677 187,548 -0.01(-1.40%)
Dec 13, 2022 0.8810 0.8878 0.8699 0.8800 30,350 -0.00(-0.02%)
Dec 12, 2022 0.8900 0.9100 0.8610 0.8802 64,061 -0.01(-1.44%)
Dec 09, 2022 0.9000 0.9100 0.8800 0.8931 86,627 -0.01(-0.77%)
Dec 08, 2022 0.9000 0.9400 0.8900 0.9000 115,472 +0.00(+0.00%)
Dec 07, 2022 0.8800 0.9198 0.8800 0.9000 92,381 -0.00(-0.07%)
Dec 06, 2022 0.9399 0.9399 0.8800 0.9006 93,926 -0.03(-3.17%)
Dec 05, 2022 0.9450 0.9500 0.9300 0.9301 45,214 -0.03(-2.96%)
Dec 02, 2022 0.9400 0.9589 0.9400 0.9585 27,262 +0.02(+2.50%)
Dec 01, 2022 0.9700 0.9700 0.9350 0.9351 37,445 -0.02(-1.84%)
Nov 30, 2022 0.9500 0.9700 0.9416 0.9526 15,249 +0.01(+0.69%)
Nov 29, 2022 0.9600 0.9700 0.9409 0.9461 82,456 -0.00(-0.41%)
Nov 28, 2022 0.9862 1.000 0.9403 0.9500 38,476 -0.05(-4.52%)
Nov 25, 2022 1.000 1.000 0.9782 0.9950 4,981 -0.01(-1.00%)
Nov 23, 2022 0.9850 1.010 0.9818 1.005 25,113 +0.04(+4.13%)
Nov 22, 2022 1.000 1.010 0.9600 0.9651 52,789 -0.02(-1.72%)
Nov 21, 2022 1.000 1.010 0.9501 0.9820 35,481 -0.02(-1.80%)
Nov 18, 2022 1.040 1.040 0.9800 1.000 60,015 -0.03(-2.91%)
Nov 17, 2022 1.010 1.040 1.010 1.030 21,556 -0.02(-1.90%)
Nov 16, 2022 1.050 1.070 1.000 1.050 103,859 +0.00(+0.00%)
Nov 15, 2022 1.050 1.060 1.040 1.050 245,055 +0.01(+0.96%)
Nov 14, 2022 1.030 1.080 1.030 1.040 59,704 +0.01(+0.97%)
Nov 11, 2022 1.040 1.040 1.020 1.030 62,130 -0.01(-0.96%)
Nov 10, 2022 1.060 1.060 1.010 1.040 76,177 +0.02(+1.96%)
Nov 09, 2022 1.070 1.086 0.9962 1.020 99,625 -0.05(-4.36%)
Nov 08, 2022 1.100 1.100 1.060 1.067 42,174 -0.03(-2.60%)
Nov 07, 2022 1.090 1.100 1.080 1.095 74,315 +0.02(+2.34%)
Nov 04, 2022 1.150 1.160 1.060 1.070 51,520 -0.06(-5.33%)
Nov 03, 2022 1.150 1.151 1.130 1.130 135,566 -0.01(-1.29%)
Nov 02, 2022 1.140 1.168 1.140 1.145 46,157 -0.00(-0.43%)
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.