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 )

4.710 -0.130 (-2.69%)
Streaming Delayed Price Updated: 11:42 AM 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, 2023 7.200 7.620 7.200 7.550 4,580 +0.35(+4.86%)
Nov 29, 2023 7.690 7.725 7.200 7.200 18,379 -0.48(-6.25%)
Nov 28, 2023 7.640 7.690 7.520 7.680 5,583 +0.15(+1.99%)
Nov 27, 2023 7.650 7.670 7.530 7.530 7,243 -0.02(-0.33%)
Nov 24, 2023 7.680 7.680 7.500 7.555 6,275 +0.01(+0.20%)
Nov 22, 2023 7.660 7.670 7.400 7.540 4,860 +0.20(+2.72%)
Nov 21, 2023 7.220 7.690 7.120 7.340 4,407 -0.33(-4.30%)
Nov 20, 2023 7.670 7.780 7.000 7.670 8,163 -0.07(-0.90%)
Nov 17, 2023 7.720 7.920 7.425 7.740 14,442 -0.16(-2.03%)
Nov 16, 2023 7.890 7.910 7.400 7.900 5,878 +0.20(+2.60%)
Nov 15, 2023 6.890 7.980 6.890 7.700 6,653 +0.81(+11.76%)
Nov 14, 2023 6.150 7.395 6.037 6.890 6,568 +0.73(+11.85%)
Nov 13, 2023 5.800 6.160 5.580 6.160 6,883 +0.27(+4.58%)
Nov 10, 2023 5.710 5.960 5.710 5.890 2,436 +0.02(+0.34%)
Nov 09, 2023 5.990 6.004 5.734 5.870 7,351 -0.08(-1.34%)
Nov 08, 2023 5.900 5.960 5.900 5.950 4,096 +0.08(+1.36%)
Nov 07, 2023 5.730 6.036 5.730 5.870 6,686 +0.02(+0.34%)
Nov 06, 2023 5.910 6.170 5.800 5.850 6,832 -0.01(-0.17%)
Nov 03, 2023 5.870 6.120 5.860 5.860 3,133 +0.06(+1.03%)
Nov 02, 2023 6.260 6.470 5.800 5.800 20,137 -0.77(-11.72%)
Nov 01, 2023 5.740 6.570 5.740 6.570 14,333 +5.79(+747.41%)
Oct 31, 2023 0.7400 0.8199 0.6395 0.7753 365,017 +0.03(+4.11%)
Oct 30, 2023 0.7500 0.7537 0.7400 0.7447 20,303 -0.01(-0.97%)
Oct 27, 2023 0.7550 0.7880 0.7520 0.7520 8,437 -0.02(-2.50%)
Oct 26, 2023 0.8001 0.8001 0.7502 0.7713 8,090 -0.03(-3.60%)
Oct 25, 2023 0.7500 0.8299 0.7500 0.8001 7,535 +0.05(+6.68%)
Oct 24, 2023 0.7500 0.8000 0.7500 0.7500 13,095 -0.02(-2.72%)
Oct 23, 2023 0.8500 0.8683 0.7710 0.7710 21,332 -0.06(-6.73%)
Oct 20, 2023 0.8500 0.8550 0.8200 0.8266 14,220 -0.03(-4.00%)
Oct 19, 2023 0.8500 0.9100 0.8500 0.8610 4,174 +0.00(+0.12%)
Oct 18, 2023 0.8700 0.9100 0.8600 0.8600 2,446 -0.01(-1.56%)
Oct 17, 2023 0.8700 0.9200 0.8500 0.8736 47,565 -0.02(-1.84%)
Oct 16, 2023 0.8510 0.9000 0.8461 0.8900 11,196 +0.03(+3.01%)
Oct 13, 2023 0.8700 0.9000 0.8460 0.8640 5,654 -0.03(-2.92%)
Oct 12, 2023 0.8667 0.8999 0.8350 0.8900 8,022 +0.03(+3.02%)
Oct 11, 2023 0.8924 0.8999 0.8551 0.8639 5,613 -0.02(-2.27%)
Oct 10, 2023 0.8700 0.8999 0.8301 0.8840 20,350 +0.01(+1.49%)
Oct 09, 2023 0.8900 0.9000 0.8660 0.8710 12,920 -0.03(-3.63%)
Oct 06, 2023 0.9249 0.9249 0.8800 0.9038 11,554 -0.03(-2.82%)
Oct 05, 2023 0.9000 0.9775 0.9000 0.9300 7,088 +0.01(+1.09%)
Oct 04, 2023 0.8900 0.9400 0.8800 0.9200 17,210 +0.01(+1.04%)
Oct 03, 2023 0.9400 0.9695 0.9010 0.9105 5,083 -0.04(-4.40%)
Oct 02, 2023 0.9539 0.9798 0.9102 0.9524 18,535 -0.03(-2.81%)
Sep 29, 2023 0.9354 0.9900 0.9350 0.9799 10,348 +0.04(+4.24%)
Sep 28, 2023 0.9950 0.9950 0.9254 0.9400 21,084 -0.04(-4.08%)
Sep 27, 2023 1.030 1.030 0.9600 0.9800 40,512 +0.01(+1.01%)
Sep 26, 2023 1.030 1.030 0.9551 0.9702 41,961 +0.02(+2.02%)
Sep 25, 2023 0.9940 0.9899 0.9510 0.9510 44,403 +0.00(+0.11%)
Sep 22, 2023 1.000 1.000 0.9100 0.9500 41,569 +0.02(+2.70%)
Sep 21, 2023 0.9900 0.9900 0.9012 0.9250 39,281 +0.02(+2.32%)
Sep 20, 2023 0.9500 0.9500 0.8901 0.9040 41,505 -0.00(-0.44%)
Sep 19, 2023 1.000 1.000 0.9000 0.9080 42,234 +0.01(+0.83%)
Sep 18, 2023 0.9500 0.9500 0.9000 0.9005 37,679 -0.00(-0.45%)
Sep 15, 2023 0.9500 0.9899 0.9046 0.9046 57,070 -0.05(-4.88%)
Sep 14, 2023 1.030 1.030 0.9510 0.9510 73,032 +0.00(+0.11%)
Sep 13, 2023 1.030 1.030 0.9250 0.9500 37,358 +0.02(+2.70%)
Sep 12, 2023 1.030 1.030 0.9100 0.9250 70,159 -0.01(-1.06%)
Sep 11, 2023 1.030 1.030 0.8820 0.9349 45,056 +0.03(+3.88%)
Sep 08, 2023 0.9900 0.9900 0.8800 0.9000 29,451 +0.00(+0.19%)
Sep 07, 2023 0.8700 0.9290 0.8660 0.8983 41,205 +0.02(+2.08%)
Sep 06, 2023 0.8620 0.9051 0.8620 0.8800 12,398 -0.01(-1.25%)
Sep 05, 2023 0.9100 0.9100 0.8610 0.8911 10,467 -0.00(-0.35%)
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.