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 -0.220 (-4.41%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 24, 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, 2020 1.730 1.750 1.670 1.720 279,033 -0.04(-2.27%)
Nov 27, 2020 1.880 1.880 1.730 1.760 387,700 -0.12(-6.38%)
Nov 25, 2020 1.800 2.020 1.720 1.880 2,222,300 +0.13(+7.43%)
Nov 24, 2020 1.680 1.780 1.650 1.750 991,137 +0.07(+4.17%)
Nov 23, 2020 1.650 1.710 1.600 1.680 810,354 +0.04(+2.44%)
Nov 20, 2020 1.630 1.660 1.590 1.640 311,200 +0.00(+0.00%)
Nov 19, 2020 1.660 1.670 1.630 1.640 114,748 -0.02(-1.20%)
Nov 18, 2020 1.650 1.690 1.650 1.660 216,739 +0.00(+0.00%)
Nov 17, 2020 1.670 1.690 1.630 1.660 558,729 -0.01(-0.60%)
Nov 16, 2020 1.660 1.710 1.660 1.670 178,816 +0.01(+0.60%)
Nov 13, 2020 1.690 1.710 1.640 1.660 237,500 -0.03(-1.78%)
Nov 12, 2020 1.680 1.750 1.670 1.690 244,680 -0.05(-2.87%)
Nov 11, 2020 1.700 1.750 1.640 1.740 239,272 +0.04(+2.35%)
Nov 10, 2020 1.710 1.760 1.700 1.700 212,179 -0.07(-3.95%)
Nov 09, 2020 1.730 1.790 1.670 1.770 859,499 +0.12(+7.27%)
Nov 06, 2020 1.650 1.710 1.642 1.650 580,600 +0.03(+1.85%)
Nov 05, 2020 1.650 1.660 1.610 1.620 231,739 +0.00(+0.00%)
Nov 04, 2020 1.680 1.680 1.600 1.620 223,257 -0.05(-2.99%)
Nov 03, 2020 1.650 1.730 1.620 1.670 543,163 +0.04(+2.45%)
Nov 02, 2020 1.620 1.650 1.600 1.630 181,073 +0.02(+1.24%)
Oct 30, 2020 1.650 1.665 1.600 1.610 289,700 -0.03(-1.83%)
Oct 29, 2020 1.690 1.700 1.570 1.640 704,087 -0.05(-2.96%)
Oct 28, 2020 1.730 1.730 1.660 1.690 298,100 -0.06(-3.43%)
Oct 27, 2020 1.770 1.790 1.700 1.750 483,691 -0.03(-1.69%)
Oct 26, 2020 1.890 1.920 1.760 1.780 355,467 -0.16(-8.25%)
Oct 23, 2020 1.820 1.960 1.810 1.940 1,312,100 +0.06(+3.19%)
Oct 22, 2020 1.780 1.900 1.770 1.880 1,616,242 +0.10(+5.62%)
Oct 21, 2020 1.790 1.870 1.740 1.780 668,638 +0.05(+2.89%)
Oct 20, 2020 1.740 1.820 1.720 1.730 704,491 -0.01(-0.57%)
Oct 19, 2020 1.750 1.770 1.710 1.740 303,932 -0.02(-1.14%)
Oct 16, 2020 1.750 1.820 1.720 1.760 366,000 +0.02(+1.15%)
Oct 15, 2020 1.730 1.770 1.720 1.740 167,143 +0.01(+0.58%)
Oct 14, 2020 1.740 1.800 1.730 1.730 247,944 -0.01(-0.57%)
Oct 13, 2020 1.750 1.820 1.720 1.740 437,993 -0.04(-2.25%)
Oct 12, 2020 1.880 1.880 1.740 1.780 676,954 -0.11(-5.82%)
Oct 09, 2020 1.810 1.980 1.800 1.890 1,918,400 +0.01(+0.53%)
Oct 08, 2020 1.920 2.100 1.780 1.880 5,248,434 +0.07(+3.87%)
Oct 07, 2020 1.700 1.880 1.700 1.810 1,728,028 +0.14(+8.38%)
Oct 06, 2020 1.700 1.840 1.660 1.670 649,569 -0.02(-1.18%)
Oct 05, 2020 1.680 1.730 1.660 1.690 319,287 +0.01(+0.60%)
Oct 02, 2020 1.650 1.770 1.650 1.680 490,600 -0.03(-1.75%)
Oct 01, 2020 1.660 1.710 1.650 1.710 343,673 +0.03(+1.79%)
Sep 30, 2020 1.680 1.730 1.650 1.680 827,177 -0.15(-8.20%)
Sep 29, 2020 1.730 1.970 1.660 1.830 3,367,512 +0.02(+1.10%)
Sep 28, 2020 1.730 2.330 1.600 1.810 12,149,217 -0.27(-12.98%)
Sep 25, 2020 1.430 2.170 1.410 2.080 8,275,000 +0.64(+44.44%)
Sep 24, 2020 1.460 1.460 1.430 1.440 178,429 -0.03(-2.04%)
Sep 23, 2020 1.510 1.510 1.460 1.470 327,047 -0.03(-2.00%)
Sep 22, 2020 1.520 1.520 1.490 1.500 82,269 -0.01(-0.66%)
Sep 21, 2020 1.470 1.520 1.470 1.510 164,729 +0.04(+2.72%)
Sep 18, 2020 1.530 1.530 1.470 1.470 233,700 -0.06(-3.92%)
Sep 17, 2020 1.520 1.540 1.510 1.530 151,799 -0.02(-1.29%)
Sep 16, 2020 1.520 1.560 1.500 1.550 324,586 +0.04(+2.65%)
Sep 15, 2020 1.560 1.580 1.510 1.510 283,642 -0.04(-2.58%)
Sep 14, 2020 1.540 1.560 1.480 1.550 278,679 +0.03(+1.97%)
Sep 11, 2020 1.520 1.560 1.480 1.520 282,500 +0.00(+0.00%)
Sep 10, 2020 1.630 1.690 1.500 1.520 1,200,826 -0.10(-6.17%)
Sep 09, 2020 1.640 1.780 1.560 1.620 1,579,975 +0.03(+1.89%)
Sep 08, 2020 1.640 1.660 1.550 1.590 304,410 -0.05(-3.05%)
Sep 04, 2020 1.680 1.690 1.550 1.640 301,000 -0.02(-1.20%)
Sep 03, 2020 1.730 1.730 1.620 1.660 260,828 -0.08(-4.60%)
Sep 02, 2020 1.700 1.780 1.600 1.740 1,042,362 +0.02(+1.16%)
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.