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 )

4.990 +0.150 (+3.10%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Dec 01, 2010 1.840 1.880 1.810 1.810 700 -0.09(-4.74%)
Nov 29, 2010 1.900 1.900 1.900 1.900 0 -0.06(-3.06%)
Nov 24, 2010 1.960 1.960 1.960 1.960 0 -0.06(-2.97%)
Nov 19, 2010 2.020 2.020 2.020 2.020 0 +0.01(+0.50%)
Nov 18, 2010 2.030 2.170 2.010 2.010 3,879 -0.19(-8.63%)
Nov 17, 2010 2.230 2.231 2.200 2.200 1,829 -0.20(-8.34%)
Nov 16, 2010 2.450 2.490 2.400 2.400 600 -0.08(-3.23%)
Nov 15, 2010 2.400 2.480 2.400 2.480 300 -0.08(-3.13%)
Nov 12, 2010 2.850 2.850 2.440 2.560 2,700 -0.03(-1.16%)
Nov 11, 2010 2.100 2.610 2.010 2.590 11,546 +0.73(+39.25%)
Nov 10, 2010 2.270 2.470 1.720 1.860 15,377 +0.18(+10.71%)
Nov 09, 2010 1.990 2.060 1.680 1.680 21,430 -0.22(-11.58%)
Nov 08, 2010 1.930 1.930 1.900 1.900 3,852 -0.03(-1.55%)
Nov 05, 2010 2.120 2.220 1.910 1.930 20,542 -0.32(-14.22%)
Nov 04, 2010 2.250 2.250 2.250 2.250 1,500 +0.00(+0.00%)
Nov 03, 2010 2.200 2.300 2.160 2.250 1,650 +0.04(+1.81%)
Nov 02, 2010 2.260 2.630 2.210 2.210 8,200 +0.00(+0.00%)
Nov 01, 2010 2.250 2.270 2.210 2.210 3,215 +0.00(+0.00%)
Oct 29, 2010 2.280 2.360 2.210 2.210 2,856 -0.08(-3.49%)
Oct 28, 2010 2.400 2.400 2.250 2.290 3,228 -0.19(-7.66%)
Oct 26, 2010 2.450 2.480 2.480 2.480 39,200 +0.07(+2.90%)
Oct 25, 2010 2.960 2.960 2.410 2.410 2,700 -0.34(-12.36%)
Oct 22, 2010 2.650 2.970 2.650 2.750 1,850 +0.10(+3.77%)
Oct 21, 2010 2.580 2.650 2.580 2.650 1,490 +0.07(+2.71%)
Oct 20, 2010 2.820 2.820 2.470 2.580 4,966 -0.37(-12.54%)
Oct 19, 2010 3.340 3.340 2.580 2.950 1,800 -0.57(-16.19%)
Oct 18, 2010 3.620 3.765 3.270 3.520 13,491 +0.09(+2.62%)
Oct 15, 2010 3.570 3.580 3.430 3.430 510 +0.33(+10.47%)
Oct 14, 2010 2.370 3.550 2.370 3.105 13,658 +0.71(+29.38%)
Oct 13, 2010 2.370 2.400 2.370 2.400 1,600 +0.03(+1.27%)
Oct 12, 2010 2.690 2.690 2.370 2.370 2,780 -0.32(-11.90%)
Oct 11, 2010 2.970 2.970 2.690 2.690 800 +0.04(+1.51%)
Oct 08, 2010 2.660 2.660 2.650 2.650 200 +0.14(+5.58%)
Oct 04, 2010 2.510 2.510 2.510 2.510 100 +0.10(+4.15%)
Sep 30, 2010 2.640 2.410 2.410 2.410 2,400 -0.23(-8.71%)
Sep 29, 2010 3.100 3.100 2.540 2.640 3,584 -0.44(-14.29%)
Sep 28, 2010 2.380 3.340 2.380 3.080 11,072 +0.69(+28.71%)
Sep 24, 2010 2.310 2.393 2.393 2.393 1,400 -0.02(-0.71%)
Sep 23, 2010 2.540 2.540 2.410 2.410 200 -0.13(-5.12%)
Sep 22, 2010 2.604 2.604 2.400 2.540 2,662 -0.13(-4.87%)
Sep 20, 2010 2.570 2.670 2.670 2.670 500 +0.26(+10.79%)
Sep 17, 2010 3.150 3.150 2.410 2.410 1,731 -0.21(-8.01%)
Sep 15, 2010 2.460 2.620 2.460 2.620 2,124 +0.14(+5.64%)
Sep 14, 2010 2.500 2.500 2.040 2.480 5,680 -0.07(-2.75%)
Sep 13, 2010 2.540 2.550 2.540 2.550 535 +0.36(+16.44%)
Sep 08, 2010 2.210 2.190 2.190 2.190 500 -0.04(-1.79%)
Sep 07, 2010 2.230 2.230 2.230 2.230 244 -0.11(-4.70%)
Sep 03, 2010 2.380 2.390 2.340 2.340 2,900 -0.06(-2.50%)
Sep 02, 2010 2.400 2.400 2.400 2.400 3,700 +0.07(+3.00%)
Sep 01, 2010 2.160 2.360 2.150 2.330 700 -0.31(-11.91%)
Aug 31, 2010 2.820 2.820 2.450 2.645 1,300 -0.21(-7.36%)
Aug 25, 2010 3.100 2.855 2.855 2.855 600 -0.25(-8.20%)
Aug 23, 2010 3.580 3.110 3.110 3.110 2,700 +0.17(+5.78%)
Aug 17, 2010 2.890 2.940 2.940 2.940 600 -0.67(-18.56%)
Aug 16, 2010 3.400 3.610 2.821 3.610 4,950 +0.53(+17.06%)
Aug 13, 2010 3.084 3.084 3.084 3.084 100 -0.27(-7.94%)
Aug 12, 2010 3.410 3.410 3.350 3.350 300 -0.06(-1.76%)
Aug 11, 2010 3.240 3.530 3.160 3.410 3,711 +0.36(+11.80%)
Aug 10, 2010 3.710 3.710 2.750 3.050 10,303 +0.14(+4.81%)
Aug 05, 2010 3.050 2.910 2.910 2.910 400 +0.16(+5.82%)
Jul 26, 2010 2.750 2.750 2.750 2.750 200 +0.15(+5.77%)
Jul 22, 2010 2.400 2.600 2.600 2.600 1,600 +0.20(+8.33%)
Jul 14, 2010 2.400 2.400 2.400 2.400 1,500 +0.00(+0.00%)
Jul 13, 2010 2.370 2.400 2.370 2.400 900 -0.20(-7.69%)
Jul 12, 2010 2.810 2.810 2.550 2.600 1,660 -0.21(-7.47%)
Jul 09, 2010 2.990 3.095 2.810 2.810 2,575 -0.10(-3.44%)
Jul 08, 2010 2.700 3.645 2.530 2.910 46,083 +0.71(+32.27%)
Jul 07, 2010 2.000 2.950 1.800 2.200 13,845 +0.20(+10.00%)
Jul 02, 2010 1.780 2.000 2.000 2.000 400 +0.08(+4.17%)
Jul 01, 2010 1.920 1.920 1.920 1.920 192 -0.08(-4.00%)
Jun 24, 2010 1.930 2.000 2.000 2.000 2,400 +0.10(+5.26%)
Jun 23, 2010 1.900 1.900 1.900 1.900 400 +0.00(+0.00%)
Jun 22, 2010 2.430 2.430 1.900 1.900 19,499 -0.62(-24.60%)
Jun 21, 2010 2.580 2.790 2.260 2.520 4,400 -0.19(-7.01%)
Jun 18, 2010 2.750 2.780 2.710 2.710 400 +0.00(+0.00%)
Jun 17, 2010 2.680 2.950 2.680 2.710 1,604 +0.13(+5.04%)
Jun 16, 2010 2.580 2.680 2.580 2.580 500 +0.10(+3.82%)
Jun 15, 2010 2.400 2.485 2.040 2.485 1,100 -0.07(-2.87%)
Jun 14, 2010 2.450 2.558 2.420 2.558 1,600 -0.05(-1.97%)
Jun 11, 2010 3.000 3.000 2.500 2.610 5,918 -0.79(-23.24%)
Jun 09, 2010 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Jun 02, 2010 3.400 3.400 3.400 3.400 0 -0.22(-6.08%)
Jun 01, 2010 3.650 3.650 3.610 3.620 512 -0.03(-0.82%)
May 28, 2010 3.670 3.750 3.650 3.650 1,700 +0.65(+21.67%)
May 27, 2010 3.020 3.070 3.000 3.000 4,312 -0.39(-11.50%)
May 21, 2010 3.480 3.390 3.390 3.390 600 +0.03(+0.89%)
May 20, 2010 3.390 4.000 3.360 3.360 5,225 -0.73(-17.85%)
May 19, 2010 4.260 4.410 4.020 4.090 6,155 -0.26(-5.98%)
May 18, 2010 4.350 4.350 4.350 4.350 1,500 -0.10(-2.25%)
May 17, 2010 4.390 4.450 4.390 4.450 1,000 +0.19(+4.46%)
May 10, 2010 4.260 4.260 4.260 4.260 0 -0.43(-9.17%)
May 06, 2010 4.690 4.690 4.690 4.690 0 -0.04(-0.85%)
May 05, 2010 5.010 5.410 4.730 4.730 700 -0.27(-5.37%)
May 04, 2010 4.970 4.998 4.970 4.998 289 -0.00(-0.03%)
May 03, 2010 4.830 5.000 4.750 5.000 1,525 +0.53(+11.86%)
Apr 29, 2010 4.470 4.470 4.470 4.470 0 +0.05(+1.13%)
Apr 28, 2010 5.000 5.000 4.420 4.420 458 +0.12(+2.79%)
Apr 27, 2010 5.110 5.200 4.280 4.300 3,866 +0.04(+0.94%)
Apr 26, 2010 4.275 4.310 4.260 4.260 1,458 -1.16(-21.40%)
Apr 21, 2010 5.420 5.420 5.420 5.420 0 +0.47(+9.49%)
Apr 20, 2010 5.010 5.010 4.950 4.950 900 -0.07(-1.39%)
Apr 14, 2010 5.020 5.020 5.020 5.020 0 -0.36(-6.69%)
Apr 12, 2010 5.380 5.380 5.380 5.380 0 +0.39(+7.92%)
Apr 08, 2010 4.985 4.985 4.985 4.985 0 -0.50(-9.20%)
Apr 07, 2010 5.490 5.490 5.490 5.490 200 -0.06(-1.08%)
Apr 06, 2010 5.505 5.670 5.490 5.550 9,220 +0.19(+3.54%)
Apr 05, 2010 5.769 5.769 5.141 5.360 6,612 -0.72(-11.82%)
Mar 29, 2010 6.079 6.079 6.079 6.079 100 +0.00(+0.00%)
Mar 25, 2010 6.079 6.079 6.079 6.079 0 -0.16(-2.56%)
Mar 23, 2010 6.239 6.239 6.239 6.239 0 +0.00(+0.00%)
Mar 17, 2010 6.239 6.239 6.239 6.239 0 +0.16(+2.63%)
Mar 12, 2010 6.119 6.079 6.079 6.079 1,803 +0.00(+0.00%)
Mar 10, 2010 6.079 6.079 6.079 6.079 0 +0.00(+0.00%)
Mar 09, 2010 6.079 6.079 6.079 6.079 2,003 -0.01(-0.16%)
Mar 05, 2010 6.089 6.089 6.089 6.089 0 +0.09(+1.50%)
Mar 02, 2010 5.999 5.999 5.999 5.999 100 -0.95(-13.65%)
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.