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 )

4.750 -0.090 (-1.86%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 23, 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, 2016 1.570 1.600 1.570 1.590 3,918 -0.01(-0.63%)
Nov 29, 2016 1.590 1.600 1.590 1.600 1,431 +0.03(+1.91%)
Nov 28, 2016 1.570 1.600 1.570 1.570 1,166 -0.02(-1.26%)
Nov 25, 2016 1.560 1.590 1.560 1.590 2,230 -0.01(-0.63%)
Nov 23, 2016 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 22, 2016 1.580 1.600 1.550 1.600 3,948 +0.01(+0.63%)
Nov 21, 2016 1.590 1.600 1.540 1.590 3,430 -0.01(-0.63%)
Nov 18, 2016 1.770 1.770 1.580 1.600 21,738 +0.00(+0.00%)
Nov 17, 2016 1.530 1.600 1.530 1.600 27,305 +0.00(+0.00%)
Nov 16, 2016 1.600 1.600 1.530 1.600 6,008 +0.00(+0.00%)
Nov 15, 2016 1.600 1.600 1.550 1.600 19,095 +0.02(+1.27%)
Nov 14, 2016 1.600 1.600 1.500 1.580 27,295 -0.02(-1.25%)
Nov 11, 2016 1.600 1.600 1.580 1.600 6,076 +0.00(+0.00%)
Nov 10, 2016 1.520 1.600 1.493 1.600 18,773 +0.00(+0.00%)
Nov 09, 2016 1.500 1.600 1.430 1.600 66,014 +0.00(+0.00%)
Nov 08, 2016 1.610 1.610 1.420 1.600 131,731 +0.00(+0.00%)
Nov 07, 2016 1.550 1.600 1.520 1.600 32,102 +0.00(+0.00%)
Nov 04, 2016 1.560 1.600 1.560 1.600 5,755 +0.00(+0.00%)
Nov 02, 2016 1.600 1.600 1.600 30 +0.01(+0.63%)
Nov 01, 2016 1.590 1.590 1.590 1.590 160 -0.01(-0.63%)
Oct 31, 2016 1.590 1.600 1.580 1.600 5,204 +0.00(+0.00%)
Oct 28, 2016 1.590 1.600 1.590 1.600 400 +0.00(+0.00%)
Oct 27, 2016 1.600 1.600 1.581 1.600 1,100 +0.00(+0.00%)
Oct 26, 2016 1.555 1.600 1.555 1.600 1,200 +0.00(+0.00%)
Oct 25, 2016 1.590 1.600 1.590 1.600 1,174 +0.00(+0.30%)
Oct 24, 2016 1.580 1.600 1.580 1.595 1,412 -0.00(-0.30%)
Oct 21, 2016 1.580 1.600 1.580 1.600 441 +0.01(+0.63%)
Oct 20, 2016 1.532 1.590 1.532 1.590 768 -0.01(-0.63%)
Oct 18, 2016 1.600 1.600 1.600 1.600 2 +0.00(+0.00%)
Oct 17, 2016 1.600 1.600 1.600 1.600 933 +0.00(+0.01%)
Oct 14, 2016 1.590 1.600 1.522 1.600 4,464 +0.01(+0.62%)
Oct 13, 2016 1.600 1.600 1.590 1.590 508 -0.01(-0.63%)
Oct 12, 2016 1.594 1.600 1.594 1.600 1,127 +0.00(+0.00%)
Oct 11, 2016 1.550 1.800 1.540 1.600 19,487 +0.04(+2.56%)
Oct 10, 2016 1.590 1.590 1.530 1.560 2,556 -0.02(-1.27%)
Oct 07, 2016 1.700 1.700 1.460 1.580 36,184 -0.14(-8.14%)
Oct 06, 2016 1.780 1.780 1.720 1.720 427 +0.03(+1.78%)
Oct 05, 2016 1.710 1.750 1.690 1.690 4,641 -0.04(-2.31%)
Oct 04, 2016 1.800 1.800 1.720 1.730 817 +0.01(+0.58%)
Oct 03, 2016 1.770 1.780 1.700 1.720 5,081 -0.04(-2.27%)
Sep 30, 2016 1.760 1.760 1.760 1.760 10 +0.00(+0.00%)
Sep 29, 2016 1.760 1.770 1.710 1.760 963 +0.06(+3.53%)
Sep 28, 2016 1.770 1.770 1.700 1.700 1,972 -0.06(-3.41%)
Sep 27, 2016 1.630 1.770 1.610 1.760 16,004 +0.07(+4.14%)
Sep 26, 2016 1.680 1.790 1.680 1.690 10,323 -0.02(-1.37%)
Sep 23, 2016 1.670 1.713 1.640 1.713 2,526 -0.01(-0.38%)
Sep 22, 2016 1.655 1.760 1.650 1.720 3,923 -0.06(-3.37%)
Sep 21, 2016 1.750 1.810 1.620 1.780 7,078 +0.00(+0.00%)
Sep 20, 2016 1.780 1.780 1.780 1.780 536 +0.06(+3.49%)
Sep 19, 2016 1.710 1.780 1.560 1.720 8,953 +0.17(+10.97%)
Sep 16, 2016 1.650 1.860 1.520 1.550 19,578 -0.21(-11.93%)
Sep 15, 2016 1.720 1.780 1.630 1.760 7,489 +0.04(+2.33%)
Sep 14, 2016 1.690 1.720 1.680 1.720 8,967 +0.04(+2.38%)
Sep 13, 2016 1.630 1.690 1.520 1.680 7,193 +0.04(+2.44%)
Sep 12, 2016 1.640 1.660 1.490 1.640 8,200 +0.00(+0.00%)
Sep 09, 2016 1.710 1.710 1.600 1.640 12,694 -0.05(-2.96%)
Sep 08, 2016 1.636 1.710 1.636 1.690 4,580 +0.01(+0.60%)
Sep 07, 2016 1.720 1.720 1.663 1.680 6,042 -0.02(-1.18%)
Sep 06, 2016 1.710 1.720 1.620 1.700 6,891 -0.01(-0.58%)
Sep 02, 2016 1.710 1.710 1.710 1.710 400 +0.05(+3.01%)
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.