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 )

4.870 +0.360 (+7.98%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 20, 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 (%)
Nov 30, 2011 1.510 1.590 1.410 1.460 1,300 +0.03(+1.96%)
Nov 29, 2011 1.780 1.780 1.430 1.432 1,800 -0.41(-22.17%)
Nov 25, 2011 1.860 1.840 1.840 1.840 500 +0.04(+2.22%)
Nov 22, 2011 1.800 1.800 1.800 1.800 0 +0.05(+2.85%)
Nov 21, 2011 1.950 1.950 1.750 1.750 13,061 -0.17(-8.85%)
Nov 14, 2011 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Nov 09, 2011 1.960 1.920 1.920 1.920 200 +0.16(+9.09%)
Nov 07, 2011 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Oct 31, 2011 1.760 1.760 1.760 1.760 100 +0.00(+0.00%)
Oct 27, 2011 1.770 1.760 1.760 1.760 10,900 +0.05(+2.92%)
Oct 26, 2011 1.800 1.870 1.710 1.710 7,200 -0.12(-6.56%)
Oct 25, 2011 1.650 1.890 1.650 1.830 7,800 -0.02(-1.08%)
Oct 24, 2011 1.940 1.950 1.810 1.850 5,400 +0.06(+3.35%)
Oct 21, 2011 1.770 1.920 1.660 1.790 500 +0.13(+7.83%)
Oct 20, 2011 1.770 1.990 1.660 1.660 7,664 -0.10(-5.68%)
Oct 19, 2011 1.740 1.950 1.740 1.760 13,384 -0.03(-1.68%)
Oct 18, 2011 1.720 1.900 1.580 1.790 1,700 +0.18(+11.18%)
Oct 17, 2011 1.940 1.980 1.560 1.610 7,300 -0.19(-10.56%)
Oct 14, 2011 1.930 1.950 1.680 1.800 3,300 -0.06(-3.23%)
Oct 13, 2011 1.620 1.970 1.590 1.860 6,400 +0.31(+20.00%)
Oct 12, 2011 1.510 1.790 1.510 1.550 8,600 +0.09(+6.16%)
Oct 11, 2011 1.370 1.730 1.370 1.460 8,855 -0.09(-5.81%)
Oct 10, 2011 1.360 1.620 1.360 1.550 2,273 +0.06(+4.03%)
Oct 07, 2011 1.350 1.630 1.310 1.490 4,446 -0.01(-0.67%)
Sep 27, 2011 1.500 1.500 1.500 1.500 400 +0.25(+20.00%)
Sep 26, 2011 1.200 1.250 1.200 1.250 400 -0.18(-12.59%)
Sep 23, 2011 1.430 1.430 1.430 1.430 100 -0.09(-5.92%)
Sep 22, 2011 1.470 1.640 1.370 1.520 5,746 +0.04(+2.70%)
Sep 21, 2011 1.230 1.480 1.230 1.480 300 +0.18(+13.85%)
Sep 16, 2011 1.360 1.300 1.300 1.300 1,700 -0.13(-9.09%)
Sep 15, 2011 1.430 1.440 1.430 1.430 300 -0.01(-0.69%)
Sep 09, 2011 1.440 1.440 1.440 1.440 0 +0.09(+6.67%)
Sep 08, 2011 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Sep 07, 2011 1.350 1.350 1.350 1.350 500 -0.06(-4.26%)
Sep 06, 2011 1.350 1.410 1.350 1.410 600 -0.07(-4.73%)
Sep 02, 2011 1.480 1.480 1.480 1.480 250 +0.07(+4.96%)
Sep 01, 2011 1.480 1.480 1.410 1.410 2,300 -0.07(-4.73%)
Aug 31, 2011 1.500 1.500 1.480 1.480 2,200 -0.05(-3.27%)
Aug 30, 2011 1.530 1.530 1.530 1.530 100 +0.02(+1.32%)
Aug 29, 2011 1.504 1.510 1.504 1.510 200 -0.06(-3.82%)
Aug 25, 2011 1.540 1.570 1.570 1.570 300 +0.03(+2.11%)
Aug 24, 2011 1.538 1.538 1.538 1.538 256 -0.04(-2.68%)
Aug 23, 2011 1.600 1.650 1.570 1.580 2,900 +0.00(+0.00%)
Aug 22, 2011 1.770 1.770 1.580 1.580 2,200 -0.18(-10.23%)
Aug 19, 2011 1.880 1.880 1.760 1.760 3,375 -0.09(-4.86%)
Aug 18, 2011 1.850 1.940 1.850 1.850 3,900 +0.04(+2.21%)
Aug 17, 2011 1.820 1.820 1.810 1.810 1,273 -0.19(-9.50%)
Aug 16, 2011 2.010 2.030 2.000 2.000 5,296 -0.05(-2.44%)
Aug 15, 2011 2.020 2.050 2.020 2.050 300 +0.05(+2.50%)
Aug 12, 2011 2.030 2.030 2.000 2.000 300 -0.07(-3.57%)
Aug 09, 2011 2.000 2.074 2.074 2.074 200 +0.05(+2.67%)
Jul 28, 2011 2.020 2.020 2.020 2.020 200 -0.21(-9.42%)
Jul 12, 2011 2.230 2.230 2.230 2.230 100 +0.19(+9.31%)
Jul 11, 2011 2.040 2.040 2.040 2.040 100 -0.06(-2.86%)
Jul 08, 2011 2.130 2.130 2.100 2.100 200 -0.02(-0.94%)
Jul 07, 2011 2.140 2.140 2.120 2.120 1,100 -0.08(-3.64%)
Jul 05, 2011 2.200 2.200 2.200 2.200 5,400 -0.03(-1.35%)
Jun 28, 2011 2.230 2.230 2.230 2.230 1,000 +0.03(+1.36%)
Jun 22, 2011 2.220 2.200 2.200 2.200 2,200 -0.02(-0.90%)
Jun 21, 2011 2.250 2.270 2.220 2.220 1,853 -0.19(-7.88%)
Jun 17, 2011 2.410 2.410 2.410 2.410 0 +0.05(+2.12%)
Jun 10, 2011 2.350 2.360 2.360 2.360 600 -0.06(-2.48%)
Jun 09, 2011 2.350 2.420 2.350 2.420 500 +0.07(+2.98%)
Jun 07, 2011 2.350 2.350 2.350 2.350 500 +0.00(+0.00%)
Jun 03, 2011 2.350 2.350 2.350 2.350 300 +0.00(+0.00%)
May 24, 2011 2.255 2.350 2.120 2.350 2,624 +0.05(+2.17%)
May 23, 2011 2.330 2.330 2.220 2.300 1,162 -0.12(-4.88%)
May 20, 2011 2.240 2.590 2.140 2.418 6,939 +0.25(+11.43%)
May 19, 2011 2.220 2.800 2.130 2.170 41,382 -0.17(-7.26%)
May 17, 2011 2.250 2.340 2.340 2.340 1,800 +0.05(+2.18%)
May 16, 2011 2.410 2.420 2.290 2.290 1,500 -0.13(-5.37%)
May 13, 2011 2.380 2.420 2.380 2.420 500 +0.17(+7.56%)
May 12, 2011 2.210 2.310 2.200 2.250 2,300 +0.00(+0.00%)
May 10, 2011 2.250 2.250 2.250 2.250 500 +0.00(+0.00%)
May 09, 2011 2.250 2.420 2.250 2.250 1,138 -0.16(-6.64%)
May 05, 2011 2.350 2.410 2.410 2.410 600 +0.10(+4.33%)
May 02, 2011 2.310 2.310 2.310 2.310 0 -0.03(-1.28%)
Apr 28, 2011 2.340 2.340 2.340 2.340 0 +0.12(+5.41%)
Apr 25, 2011 2.220 2.220 2.220 2.220 0 +0.03(+1.37%)
Apr 20, 2011 2.190 2.190 2.190 2.190 0 -0.10(-4.37%)
Apr 19, 2011 2.340 2.340 2.290 2.290 808 -0.04(-1.72%)
Apr 18, 2011 2.210 2.380 2.210 2.330 440 +0.08(+3.56%)
Apr 15, 2011 2.250 2.250 2.250 2.250 462 +0.05(+2.27%)
Apr 14, 2011 2.110 2.250 2.100 2.200 3,110 +0.01(+0.46%)
Apr 13, 2011 2.190 2.190 2.190 2.190 1,558 -0.01(-0.45%)
Apr 12, 2011 2.200 2.200 2.200 2.200 100 -0.01(-0.45%)
Apr 07, 2011 2.210 2.210 2.210 2.210 0 -0.04(-1.78%)
Apr 06, 2011 2.250 2.250 2.250 2.250 200 +0.03(+1.35%)
Apr 01, 2011 2.220 2.220 2.220 2.220 0 -0.13(-5.53%)
Mar 31, 2011 2.100 2.360 2.100 2.350 516 +0.00(+0.00%)
Mar 29, 2011 2.350 2.350 2.350 2.350 0 +0.04(+1.74%)
Mar 28, 2011 2.090 2.310 2.060 2.310 8,200 -0.09(-3.75%)
Mar 25, 2011 2.400 2.470 2.400 2.400 802 +0.04(+1.77%)
Mar 24, 2011 2.180 2.358 2.180 2.358 6,573 +0.18(+8.17%)
Mar 23, 2011 2.210 2.210 2.180 2.180 349 -0.02(-0.98%)
Mar 21, 2011 2.201 2.201 2.201 2.201 0 +0.01(+0.53%)
Mar 18, 2011 2.190 2.200 2.190 2.190 852 -0.00(-0.18%)
Mar 16, 2011 2.194 2.194 2.194 2.194 0 -0.01(-0.27%)
Mar 15, 2011 2.230 2.230 2.200 2.200 400 +0.00(+0.00%)
Mar 14, 2011 2.200 2.200 2.200 2.200 150 +0.00(+0.00%)
Mar 11, 2011 2.200 2.200 2.200 2.200 600 +0.00(+0.00%)
Mar 09, 2011 2.200 2.200 2.200 2.200 0 -0.16(-6.78%)
Mar 04, 2011 2.360 2.360 2.360 2.360 0 +0.06(+2.61%)
Mar 02, 2011 2.300 2.300 2.300 2.300 0 -0.10(-4.16%)
Feb 28, 2011 2.440 2.400 2.400 2.400 1,700 +0.22(+10.09%)
Feb 25, 2011 2.300 2.540 2.120 2.180 12,240 -0.22(-9.17%)
Feb 24, 2011 2.580 2.580 2.400 2.400 400 +0.06(+2.56%)
Feb 23, 2011 2.650 2.650 2.340 2.340 4,590 -0.18(-7.14%)
Feb 22, 2011 2.590 2.610 2.290 2.520 9,150 -0.09(-3.44%)
Feb 18, 2011 2.370 2.610 2.320 2.610 4,532 +0.29(+12.50%)
Feb 16, 2011 2.190 2.320 2.320 2.320 2,600 +0.26(+12.62%)
Feb 15, 2011 2.070 2.260 2.060 2.060 1,433 -0.03(-1.43%)
Feb 14, 2011 2.010 2.090 2.010 2.090 3,200 +0.01(+0.48%)
Feb 10, 2011 2.080 2.080 2.080 2.080 1,100 -0.01(-0.48%)
Feb 09, 2011 2.090 2.090 2.090 2.090 1,000 -0.04(-1.88%)
Feb 08, 2011 2.160 2.160 2.130 2.130 2,120 -0.03(-1.39%)
Feb 07, 2011 2.210 2.220 2.160 2.160 948 -0.05(-2.23%)
Feb 03, 2011 2.100 2.209 2.209 2.209 1,400 +0.05(+2.28%)
Feb 02, 2011 2.160 2.160 2.160 2.160 500 -0.05(-2.26%)
Feb 01, 2011 2.320 2.320 2.060 2.210 9,711 -0.15(-6.36%)
Jan 31, 2011 2.440 2.440 2.360 2.360 3,300 -0.08(-3.28%)
Jan 28, 2011 2.440 2.440 2.440 2.440 300 +0.03(+1.24%)
Jan 27, 2011 2.460 2.460 2.410 2.410 700 +0.00(+0.00%)
Jan 24, 2011 2.410 2.410 2.410 2.410 200 -0.05(-2.23%)
Jan 21, 2011 2.650 2.650 2.465 2.465 400 -0.06(-2.18%)
Jan 20, 2011 2.520 2.520 2.520 2.520 100 -0.04(-1.56%)
Jan 19, 2011 2.560 2.560 2.560 2.560 400 +0.05(+1.99%)
Jan 13, 2011 2.800 2.510 2.510 2.510 13,700 -0.09(-3.50%)
Jan 12, 2011 2.600 2.601 2.600 2.601 300 -0.06(-2.40%)
Jan 10, 2011 2.690 2.665 2.665 2.665 2,200 +0.11(+4.51%)
Jan 07, 2011 2.570 2.580 2.550 2.550 1,100 +0.09(+3.66%)
Jan 06, 2011 2.420 2.460 2.420 2.460 950 +0.05(+2.03%)
Jan 04, 2011 2.360 2.411 2.411 2.411 1,200 +0.00(+0.04%)
Jan 03, 2011 2.410 2.410 2.410 2.410 134 -0.02(-0.82%)
Dec 31, 2010 2.340 2.430 2.340 2.430 214 +0.11(+4.74%)
Dec 30, 2010 2.340 2.340 2.320 2.320 300 -0.00(-0.17%)
Dec 29, 2010 2.324 2.324 2.324 2.324 300 -0.01(-0.26%)
Dec 28, 2010 2.330 2.330 2.330 2.330 600 -0.05(-2.10%)
Dec 27, 2010 2.330 2.380 2.310 2.380 1,200 -0.06(-2.46%)
Dec 23, 2010 2.300 2.530 2.300 2.440 1,450 +0.12(+5.17%)
Dec 22, 2010 2.240 2.470 2.240 2.320 5,518 +0.10(+4.50%)
Dec 21, 2010 2.220 2.220 2.220 2.220 100 -0.08(-3.48%)
Dec 20, 2010 2.420 2.440 2.250 2.300 25,119 -0.20(-8.00%)
Dec 17, 2010 2.450 2.500 2.450 2.500 1,122 +0.07(+2.68%)
Dec 16, 2010 2.435 2.435 2.435 2.435 2,160 -0.10(-3.76%)
Dec 14, 2010 2.750 2.530 2.530 2.530 1,700 +0.00(+0.00%)
Dec 13, 2010 2.550 2.550 2.530 2.530 800 -0.05(-1.94%)
Dec 10, 2010 2.530 2.580 2.530 2.580 1,700 +0.16(+6.61%)
Dec 09, 2010 2.450 2.465 2.400 2.420 5,802 -0.03(-1.22%)
Dec 08, 2010 2.520 2.600 2.410 2.450 9,384 -0.35(-12.50%)
Dec 07, 2010 2.740 2.800 2.600 2.800 5,524 +0.07(+2.75%)
Dec 06, 2010 2.460 2.750 2.460 2.725 2,840 +0.22(+8.57%)
Dec 03, 2010 2.800 2.800 2.170 2.510 24,086 -0.24(-8.73%)
Dec 02, 2010 1.880 2.850 1.820 2.750 36,783 +0.94(+51.93%)
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.