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 (%)
Dec 31, 2018 1.100 1.160 1.020 1.050 62,200 -0.04(-3.67%)
Dec 28, 2018 1.050 1.140 1.050 1.090 35,800 +0.04(+3.81%)
Dec 27, 2018 1.070 1.160 0.9820 1.050 22,579 -0.04(-3.67%)
Dec 26, 2018 1.140 1.140 0.9600 1.090 51,341 +0.14(+14.62%)
Dec 24, 2018 1.090 1.165 0.9510 0.9510 12,700 -0.20(-17.30%)
Dec 21, 2018 1.220 1.230 1.070 1.150 34,300 -0.01(-0.86%)
Dec 20, 2018 1.220 1.220 1.140 1.160 3,148 -0.01(-0.85%)
Dec 19, 2018 1.190 1.250 1.170 1.170 5,591 -0.08(-6.40%)
Dec 18, 2018 1.180 1.250 1.140 1.250 4,971 +0.00(+0.00%)
Dec 17, 2018 1.200 1.250 1.180 1.250 9,776 +0.02(+1.63%)
Dec 14, 2018 1.160 1.250 1.160 1.230 7,600 +0.03(+2.50%)
Dec 13, 2018 1.220 1.230 1.130 1.200 21,879 -0.10(-7.69%)
Dec 12, 2018 1.240 1.330 1.160 1.300 8,560 +0.03(+2.36%)
Dec 11, 2018 1.250 1.350 1.140 1.270 27,097 -0.04(-3.06%)
Dec 10, 2018 1.310 1.310 1.310 1.310 549 +0.04(+3.16%)
Dec 07, 2018 1.340 1.340 1.220 1.270 3,400 +0.01(+0.79%)
Dec 06, 2018 1.270 1.340 1.260 1.260 5,257 -0.04(-3.08%)
Dec 04, 2018 1.300 1.320 1.300 1.300 18,900 -0.03(-2.26%)
Dec 03, 2018 1.336 1.336 1.330 1.330 1,552 +0.01(+0.76%)
Nov 30, 2018 1.350 1.370 1.310 1.320 800 -0.04(-2.94%)
Nov 29, 2018 1.340 1.360 1.340 1.360 4,387 -0.01(-0.73%)
Nov 28, 2018 1.350 1.370 1.350 1.370 1,367 +0.01(+0.74%)
Nov 27, 2018 1.300 1.360 1.260 1.360 47,029 +0.07(+5.43%)
Nov 26, 2018 1.330 1.370 1.290 1.290 1,199 -0.05(-3.73%)
Nov 23, 2018 1.320 1.360 1.280 1.340 2,600 -0.03(-2.19%)
Nov 21, 2018 1.370 1.370 1.370 0 +0.03(+2.24%)
Nov 20, 2018 1.310 1.370 1.170 1.340 33,399 -0.01(-0.74%)
Nov 19, 2018 1.320 1.350 1.319 1.350 1,132 -0.01(-0.74%)
Nov 16, 2018 1.330 1.370 1.280 1.360 8,200 -0.01(-0.73%)
Nov 15, 2018 1.310 1.380 1.310 1.370 1,648 -0.01(-0.72%)
Nov 14, 2018 1.340 1.380 1.260 1.380 37,732 +0.00(+0.00%)
Nov 13, 2018 1.330 1.400 1.310 1.380 16,265 +0.04(+2.99%)
Nov 12, 2018 1.330 1.400 1.330 1.340 19,113 -0.05(-3.60%)
Nov 09, 2018 1.310 1.410 1.310 1.390 5,700 +0.01(+0.72%)
Nov 08, 2018 1.284 1.400 1.284 1.380 22,565 +0.03(+2.22%)
Nov 07, 2018 1.310 1.370 1.260 1.350 30,312 +0.04(+3.05%)
Nov 06, 2018 1.210 1.330 1.200 1.310 173,193 +0.09(+7.38%)
Nov 05, 2018 1.200 1.300 1.170 1.220 53,985 +0.01(+0.83%)
Nov 02, 2018 1.300 1.450 1.200 1.210 69,700 -0.10(-7.63%)
Nov 01, 2018 1.160 1.310 1.110 1.310 172,426 +0.14(+11.97%)
Oct 31, 2018 1.240 1.560 1.140 1.170 781,589 -0.07(-5.65%)
Oct 30, 2018 1.240 1.240 1.060 1.240 24,813 +0.02(+1.64%)
Oct 29, 2018 1.260 1.370 1.145 1.220 58,900 +0.06(+5.17%)
Oct 26, 2018 1.250 1.390 1.090 1.160 132,100 -0.11(-8.66%)
Oct 25, 2018 1.370 1.600 1.230 1.270 907,255 +0.03(+2.42%)
Oct 24, 2018 1.180 1.370 1.180 1.240 137,805 +0.07(+5.98%)
Oct 23, 2018 1.210 1.210 1.170 1.170 9,427 +0.00(+0.00%)
Oct 22, 2018 1.230 1.270 1.170 1.170 18,373 -0.05(-4.10%)
Oct 19, 2018 1.250 1.320 1.190 1.220 12,900 +0.01(+0.83%)
Oct 18, 2018 1.220 1.320 1.200 1.210 18,820 -0.02(-1.63%)
Oct 17, 2018 1.240 1.300 1.020 1.230 20,070 +0.07(+6.03%)
Oct 16, 2018 1.310 1.330 1.130 1.160 11,610 -0.05(-4.13%)
Oct 15, 2018 1.320 1.320 1.210 1.210 3,903 -0.12(-9.02%)
Oct 12, 2018 1.290 1.330 1.240 1.330 55,300 +0.05(+3.91%)
Oct 11, 2018 1.290 1.350 1.160 1.280 67,959 -0.01(-0.78%)
Oct 10, 2018 1.330 1.330 1.280 1.290 11,841 -0.01(-0.77%)
Oct 09, 2018 1.350 1.350 1.250 1.300 14,850 -0.04(-2.99%)
Oct 08, 2018 1.360 1.360 1.330 1.340 4,633 -0.02(-1.47%)
Oct 05, 2018 1.400 1.400 1.350 1.360 2,500 -0.01(-0.73%)
Oct 04, 2018 1.400 1.410 1.360 1.370 20,903 -0.04(-2.84%)
Oct 03, 2018 1.400 1.410 1.380 1.410 5,029 +0.01(+0.71%)
Oct 02, 2018 1.400 1.470 1.390 1.400 4,487 +0.03(+2.19%)
Oct 01, 2018 1.410 1.430 1.370 1.370 22,941 -0.04(-2.84%)
Sep 28, 2018 1.410 1.440 1.400 1.410 26,400 +0.01(+0.71%)
Sep 27, 2018 1.430 1.470 1.400 1.400 19,523 -0.04(-2.78%)
Sep 26, 2018 1.430 1.470 1.427 1.440 5,339 +0.02(+1.41%)
Sep 25, 2018 1.420 1.480 1.410 1.420 22,206 +0.00(+0.00%)
Sep 24, 2018 1.440 1.480 1.420 1.420 18,528 -0.02(-1.39%)
Sep 21, 2018 1.540 1.550 1.400 1.440 79,400 -0.08(-5.26%)
Sep 20, 2018 1.560 1.600 1.520 1.520 21,619 -0.03(-1.94%)
Sep 19, 2018 1.600 1.600 1.540 1.550 22,293 -0.05(-3.13%)
Sep 18, 2018 1.600 1.600 1.565 1.600 16,864 +0.03(+1.91%)
Sep 17, 2018 1.570 1.600 1.570 1.570 17,347 -0.01(-0.63%)
Sep 14, 2018 1.650 1.660 1.580 1.580 23,700 -0.07(-4.24%)
Sep 13, 2018 1.640 1.650 1.610 1.650 20,487 +0.02(+1.23%)
Sep 12, 2018 1.650 1.650 1.620 1.630 36,287 -0.02(-1.21%)
Sep 11, 2018 1.580 1.650 1.460 1.650 48,367 +0.06(+3.77%)
Sep 10, 2018 1.490 1.600 1.490 1.590 31,041 +0.09(+6.00%)
Sep 07, 2018 1.490 1.500 1.420 1.500 10,500 +0.01(+0.67%)
Sep 06, 2018 1.500 1.500 1.490 1.490 422 -0.01(-0.67%)
Sep 05, 2018 1.500 1.500 1.440 1.500 9,947 +0.00(+0.00%)
Sep 04, 2018 1.490 1.500 1.470 1.500 3,793 +0.00(+0.00%)
Aug 31, 2018 1.500 1.500 1.500 0 +0.02(+1.35%)
Aug 30, 2018 1.470 1.500 1.470 1.480 5,544 -0.02(-1.33%)
Aug 29, 2018 1.470 1.500 1.460 1.500 27,365 +0.00(+0.00%)
Aug 28, 2018 1.570 1.570 1.474 1.500 27,733 -0.07(-4.46%)
Aug 27, 2018 1.580 1.640 1.570 1.570 17,817 -0.01(-0.63%)
Aug 24, 2018 1.590 1.590 1.570 1.580 1,600 -0.01(-0.63%)
Aug 23, 2018 1.500 1.600 1.500 1.590 31,429 +0.10(+6.71%)
Aug 22, 2018 1.490 1.580 1.450 1.490 58,027 -0.01(-0.67%)
Aug 21, 2018 1.570 1.590 1.450 1.500 52,351 -0.06(-3.85%)
Aug 20, 2018 1.590 1.600 1.560 1.560 6,539 -0.04(-2.50%)
Aug 17, 2018 1.540 1.600 1.540 1.600 2,900 +0.00(+0.01%)
Aug 16, 2018 1.610 1.610 1.574 1.600 12,434 -0.00(-0.01%)
Aug 15, 2018 1.540 1.600 1.510 1.600 32,224 +0.01(+0.63%)
Aug 14, 2018 1.490 1.630 1.400 1.590 474,563 +0.10(+6.71%)
Aug 13, 2018 2.030 2.060 1.380 1.490 681,700 -0.45(-23.00%)
Aug 10, 2018 1.941 2.000 1.930 1.935 14,400 -0.13(-6.52%)
Aug 09, 2018 2.080 2.080 2.000 2.070 13,783 +0.13(+6.70%)
Aug 08, 2018 2.022 2.100 1.920 1.940 34,707 -0.18(-8.49%)
Aug 07, 2018 1.969 2.120 1.963 2.120 30,785 +0.06(+2.91%)
Aug 06, 2018 2.050 2.150 1.920 2.060 119,634 +0.01(+0.49%)
Aug 03, 2018 2.050 2.050 2.040 2.050 38,900 +0.00(+0.00%)
Aug 02, 2018 2.030 2.050 1.975 2.050 2,592 +0.00(+0.00%)
Aug 01, 2018 2.050 2.050 2.025 2.050 1,136 +0.03(+1.49%)
Jul 31, 2018 2.030 2.050 2.020 2.020 615 -0.03(-1.46%)
Jul 30, 2018 2.040 2.050 2.030 2.050 926 +0.00(+0.00%)
Jul 27, 2018 39 +0.00(+0.00%)
Jul 26, 2018 2.050 2.050 2.050 39 +0.00(+0.00%)
Jul 25, 2018 2.010 2.050 2.010 2.050 672 +0.02(+0.99%)
Jul 24, 2018 2.030 2.030 2.030 2.030 213 -0.05(-2.40%)
Jul 23, 2018 2.050 2.080 2.050 2.080 794 +0.05(+2.46%)
Jul 19, 2018 2.030 2.030 2.030 100 -0.06(-2.87%)
Jul 18, 2018 2.050 2.090 2.020 2.090 1,393 +0.00(+0.00%)
Jul 17, 2018 2.080 2.090 2.080 2.090 266 +0.00(+0.00%)
Jul 16, 2018 1.990 2.090 1.990 2.090 879 +0.00(+0.00%)
Jul 13, 2018 2.090 2.090 2.090 2.090 126 +0.05(+2.45%)
Jul 12, 2018 2.100 2.104 2.040 2.040 3,525 -0.07(-3.32%)
Jul 10, 2018 2.110 2.110 2.110 10 -0.08(-3.65%)
Jul 09, 2018 2.190 2.190 2.190 2.190 700 +0.06(+2.82%)
Jul 05, 2018 2.130 2.130 2.130 129 -0.07(-3.18%)
Jun 29, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 28, 2018 2.200 2.200 2.180 2.200 2,183 +0.00(+0.00%)
Jun 27, 2018 2.110 2.200 2.110 2.200 5,829 +0.03(+1.38%)
Jun 26, 2018 2.230 2.230 2.060 2.170 7,523 +0.04(+1.87%)
Jun 25, 2018 2.220 2.270 2.130 2.130 7,395 -0.13(-5.75%)
Jun 22, 2018 2.220 2.280 2.220 2.260 2,123 -0.03(-1.11%)
Jun 21, 2018 2.290 2.290 2.285 2.285 657 +0.07(+2.95%)
Jun 20, 2018 2.210 2.290 2.210 2.220 534 -0.01(-0.45%)
Jun 19, 2018 2.240 2.320 2.222 2.230 4,172 +0.05(+2.29%)
Jun 18, 2018 2.130 2.290 2.130 2.180 12,201 -0.06(-2.68%)
Jun 15, 2018 2.330 2.300 2.240 6,008 -0.06(-2.61%)
Jun 14, 2018 2.153 2.439 2.140 2.300 40,199 +0.13(+5.99%)
Jun 13, 2018 2.120 2.170 2.110 2.170 1,220 +0.03(+1.40%)
Jun 12, 2018 2.139 2.140 2.070 2.140 3,210 +0.03(+1.42%)
Jun 11, 2018 2.044 2.140 2.044 2.110 3,376 +0.01(+0.48%)
Jun 08, 2018 2.130 2.170 2.030 2.100 7,534 +0.03(+1.45%)
Jun 07, 2018 2.100 2.100 2.070 2.070 386 -0.05(-2.36%)
Jun 06, 2018 2.190 2.190 2.110 2.120 7,393 -0.08(-3.63%)
Jun 05, 2018 2.200 2.200 2.011 2.200 12,211 +0.02(+0.91%)
Jun 04, 2018 2.200 2.200 2.110 2.180 9,946 +0.04(+1.87%)
Jun 01, 2018 2.110 2.140 2.110 2.140 971 +0.00(+0.00%)
May 31, 2018 2.140 2.250 2.110 2.140 6,637 +0.09(+4.39%)
May 30, 2018 2.050 2.140 2.050 2.050 1,945 -0.09(-4.21%)
May 29, 2018 2.060 2.150 1.990 2.140 6,484 +0.08(+3.88%)
May 25, 2018 2.060 2.060 2.060 0 -0.04(-1.90%)
May 24, 2018 2.100 2.110 1.925 2.100 13,572 +0.06(+3.13%)
May 23, 2018 2.089 2.140 2.020 2.036 2,548 -0.10(-4.85%)
May 22, 2018 2.140 2.140 2.030 2.140 3,542 +0.05(+2.39%)
May 21, 2018 2.130 2.130 2.040 2.090 1,622 -0.03(-1.42%)
May 18, 2018 2.040 2.180 2.010 2.120 5,243 +0.01(+0.47%)
May 17, 2018 1.981 2.410 1.980 2.110 115,711 +0.05(+2.43%)
May 16, 2018 2.060 2.080 2.060 2.060 4,358 -0.01(-0.48%)
May 15, 2018 1.950 2.080 1.950 2.070 4,523 +0.12(+6.15%)
May 14, 2018 1.960 1.970 1.950 1.950 316 -0.04(-2.01%)
May 11, 2018 2.110 2.130 1.950 1.990 13,974 -0.16(-7.44%)
May 10, 2018 2.127 2.180 2.110 2.150 5,490 +0.01(+0.47%)
May 09, 2018 2.120 2.140 2.120 2.140 309 +0.00(+0.00%)
May 07, 2018 2.140 2.140 2.140 40 -0.04(-1.83%)
May 04, 2018 2.098 2.180 2.098 2.180 711 +0.03(+1.40%)
May 02, 2018 2.150 2.150 2.150 200 -0.02(-0.92%)
May 01, 2018 2.080 2.180 2.080 2.170 5,970 +0.02(+0.93%)
Apr 30, 2018 2.120 2.160 2.050 2.150 2,330 -0.02(-0.92%)
Apr 27, 2018 2.160 2.170 2.160 2.170 395 +0.05(+2.36%)
Apr 26, 2018 2.190 2.190 2.120 2.120 348 -0.04(-1.85%)
Apr 25, 2018 2.140 2.170 2.100 2.160 7,329 -0.01(-0.46%)
Apr 24, 2018 2.150 2.170 2.130 2.170 1,357 -0.01(-0.46%)
Apr 23, 2018 2.121 2.200 2.120 2.180 4,813 -0.01(-0.46%)
Apr 19, 2018 2.190 2.190 2.190 140 +0.11(+5.29%)
Apr 18, 2018 2.170 2.170 2.080 2.080 780 -0.07(-3.26%)
Apr 17, 2018 2.150 2.150 2.150 2.150 198 -0.00(-0.23%)
Apr 16, 2018 2.070 2.190 2.070 2.155 625 -0.01(-0.23%)
Apr 13, 2018 2.150 2.160 2.150 2.160 373 +0.04(+1.89%)
Apr 11, 2018 2.120 2.120 2.120 60 +0.00(+0.00%)
Apr 10, 2018 2.150 2.150 2.070 2.120 402 +0.07(+3.41%)
Apr 09, 2018 2.150 2.150 2.040 2.050 1,346 -0.03(-1.44%)
Apr 06, 2018 2.080 2.080 2.080 2.080 209 -0.06(-2.80%)
Apr 04, 2018 2.140 2.140 2.140 197 +0.02(+0.94%)
Apr 03, 2018 2.118 2.120 2.069 2.120 1,902 -0.01(-0.47%)
Apr 02, 2018 2.010 2.130 2.010 2.130 4,121 +0.02(+0.95%)
Mar 29, 2018 2.110 2.110 2.110 0 +0.01(+0.48%)
Mar 27, 2018 2.100 2.100 2.100 30 +0.02(+0.96%)
Mar 23, 2018 2.080 2.080 2.080 144 -0.02(-0.95%)
Mar 22, 2018 2.050 2.100 2.050 2.100 712 -0.01(-0.47%)
Mar 21, 2018 2.120 2.120 2.110 2.110 695 -0.00(-0.00%)
Mar 20, 2018 2.110 2.110 2.110 2.110 265 -0.03(-1.40%)
Mar 19, 2018 1.987 2.140 1.987 2.140 1,017 +0.00(+0.00%)
Mar 16, 2018 2.090 2.140 2.090 2.140 1,089 +0.09(+4.39%)
Mar 15, 2018 2.080 2.140 2.050 2.050 2,987 +0.04(+1.99%)
Mar 14, 2018 2.100 2.120 2.010 2.010 415 +0.02(+1.01%)
Mar 13, 2018 2.050 2.050 1.980 1.990 5,793 -0.15(-7.01%)
Mar 12, 2018 2.070 2.150 2.041 2.140 5,430 +0.06(+2.88%)
Mar 09, 2018 2.150 2.150 2.070 2.080 3,793 -0.07(-3.26%)
Mar 08, 2018 2.090 2.150 2.090 2.150 712 +0.11(+5.39%)
Mar 07, 2018 2.090 2.150 2.040 2.040 2,264 -0.01(-0.49%)
Mar 06, 2018 2.150 2.150 2.001 2.050 6,293 +0.00(+0.00%)
Mar 05, 2018 2.050 2.090 2.050 2.050 5,762 +0.00(+0.00%)
Mar 02, 2018 2.050 2.050 2.050 2.050 430 +0.05(+2.42%)
Mar 01, 2018 2.000 2.002 2.000 2.002 1,302 +0.04(+2.12%)
Feb 28, 2018 1.990 2.140 1.960 1.960 38,346 +0.01(+0.51%)
Feb 27, 2018 2.206 2.340 1.950 1.950 49,528 -0.53(-21.37%)
Feb 23, 2018 2.480 2.480 2.480 39 +0.04(+1.64%)
Feb 22, 2018 2.500 2.500 2.440 2.440 339 -0.03(-1.21%)
Feb 21, 2018 2.460 2.470 2.460 2.470 624 -0.01(-0.40%)
Feb 20, 2018 2.470 2.490 2.340 2.480 1,353 +0.05(+2.06%)
Feb 16, 2018 2.430 2.430 2.430 0 -0.06(-2.41%)
Feb 15, 2018 2.480 2.490 2.420 2.490 646 +0.02(+0.70%)
Feb 14, 2018 2.473 2.473 2.473 2.473 417 -0.01(-0.21%)
Feb 13, 2018 2.489 2.489 2.478 2.478 838 +0.03(+1.13%)
Feb 12, 2018 2.490 2.490 2.330 2.450 9,153 +0.09(+3.81%)
Feb 09, 2018 2.480 2.480 2.360 2.360 2,240 -0.11(-4.45%)
Feb 08, 2018 2.402 2.530 2.402 2.470 1,978 -0.02(-0.80%)
Feb 07, 2018 2.490 2.500 2.490 241 -0.01(-0.40%)
Feb 06, 2018 2.420 2.500 2.330 2.500 5,798 +0.00(+0.00%)
Feb 05, 2018 2.510 2.510 2.498 2.500 523 +0.00(+0.00%)
Feb 02, 2018 2.485 2.500 2.479 2.500 1,378 +0.01(+0.40%)
Feb 01, 2018 2.490 2.370 2.490 4,168 +0.01(+0.40%)
Jan 31, 2018 2.370 2.480 2.370 2.480 7,626 +0.04(+1.64%)
Jan 30, 2018 2.439 2.439 2.440 212 +0.00(+0.05%)
Jan 29, 2018 2.439 2.439 2.439 2.439 176 -0.01(-0.46%)
Jan 26, 2018 2.390 2.450 2.390 2.450 698 +0.01(+0.24%)
Jan 25, 2018 2.440 2.450 2.390 2.444 12,842 -0.01(-0.24%)
Jan 24, 2018 2.391 2.450 2.311 2.450 2,159 +0.00(+0.00%)
Jan 23, 2018 2.470 2.470 2.400 2.450 8,517 -0.03(-1.21%)
Jan 22, 2018 2.480 2.480 2.480 2.480 378 +0.03(+1.22%)
Jan 19, 2018 2.460 2.460 2.400 2.450 1,943 -0.01(-0.41%)
Jan 18, 2018 2.480 2.480 2.410 2.460 1,569 -0.01(-0.40%)
Jan 17, 2018 2.490 2.490 2.420 2.470 2,084 +0.00(+0.00%)
Jan 16, 2018 2.290 2.470 2.290 2.470 8,219 +0.15(+6.47%)
Jan 12, 2018 2.320 2.320 2.320 0 -0.06(-2.52%)
Jan 11, 2018 2.240 2.550 2.240 2.380 24,785 +0.15(+6.73%)
Jan 10, 2018 2.220 2.240 2.170 2.230 4,174 +0.00(+0.00%)
Jan 09, 2018 2.220 2.230 2.210 2.230 5,539 +0.02(+0.90%)
Jan 08, 2018 2.230 2.230 2.210 2.210 3,479 -0.00(-0.00%)
Jan 05, 2018 2.200 2.260 2.200 2.210 14,046 -0.04(-1.77%)
Jan 04, 2018 2.230 2.280 2.220 2.250 1,334 -0.03(-1.32%)
Jan 03, 2018 2.270 2.300 2.170 2.280 13,729 +0.01(+0.44%)
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.