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 )

5.150 +0.140 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 1.640 1.644 1.590 1.590 30,679 -0.05(-3.05%)
Mar 30, 2022 1.630 1.650 1.590 1.640 62,955 +0.02(+1.23%)
Mar 29, 2022 1.590 1.660 1.580 1.620 29,491 +0.02(+1.25%)
Mar 28, 2022 1.610 1.670 1.580 1.600 14,630 -0.03(-1.84%)
Mar 25, 2022 1.670 1.690 1.590 1.630 296,403 -0.02(-1.21%)
Mar 24, 2022 1.630 1.658 1.585 1.650 24,314 +0.03(+1.85%)
Mar 23, 2022 1.570 1.640 1.570 1.620 32,699 +0.02(+1.25%)
Mar 22, 2022 1.550 1.660 1.550 1.600 231,418 +0.06(+3.90%)
Mar 21, 2022 1.580 1.590 1.530 1.540 51,816 -0.04(-2.53%)
Mar 18, 2022 1.580 1.610 1.570 1.580 161,074 -0.02(-1.25%)
Mar 17, 2022 1.550 1.600 1.550 1.600 81,766 +0.07(+4.58%)
Mar 16, 2022 1.480 1.650 1.460 1.530 210,756 +0.08(+5.52%)
Mar 15, 2022 1.460 1.490 1.435 1.450 134,694 -0.02(-1.02%)
Mar 14, 2022 1.520 1.520 1.460 1.465 33,743 -0.06(-4.25%)
Mar 11, 2022 1.520 1.540 1.500 1.530 24,883 +0.01(+0.66%)
Mar 10, 2022 1.550 1.598 1.490 1.520 43,003 -0.03(-1.94%)
Mar 09, 2022 1.480 1.560 1.480 1.550 28,538 +0.07(+4.73%)
Mar 08, 2022 1.500 1.500 1.460 1.480 34,066 -0.01(-0.67%)
Mar 07, 2022 1.550 1.550 1.487 1.490 70,286 -0.05(-3.25%)
Mar 04, 2022 1.600 1.632 1.510 1.540 150,123 -0.09(-5.52%)
Mar 03, 2022 1.600 1.660 1.600 1.630 34,407 +0.00(+0.00%)
Mar 02, 2022 1.670 1.670 1.621 1.630 13,339 +0.02(+1.24%)
Mar 01, 2022 1.690 1.690 1.580 1.610 75,891 -0.07(-4.17%)
Feb 28, 2022 1.620 1.700 1.620 1.680 50,862 +0.04(+2.44%)
Feb 25, 2022 1.630 1.670 1.610 1.640 52,113 +0.01(+0.61%)
Feb 24, 2022 1.620 1.680 1.570 1.630 96,053 -0.06(-3.55%)
Feb 23, 2022 1.650 1.690 1.641 1.690 54,468 +0.04(+2.42%)
Feb 22, 2022 1.670 1.680 1.620 1.650 66,467 -0.02(-1.20%)
Feb 18, 2022 1.670 0 -0.06(-3.47%)
Feb 17, 2022 1.780 1.780 1.720 1.730 41,602 -0.05(-2.81%)
Feb 16, 2022 1.730 1.785 1.730 1.780 36,739 +0.05(+2.89%)
Feb 15, 2022 1.730 1.790 1.720 1.730 55,240 +0.02(+1.17%)
Feb 14, 2022 1.740 1.765 1.710 1.710 52,920 -0.03(-1.72%)
Feb 11, 2022 1.800 1.800 1.720 1.740 136,421 -0.04(-2.25%)
Feb 10, 2022 1.790 1.820 1.755 1.780 324,675 -0.01(-0.56%)
Feb 09, 2022 1.750 1.800 1.750 1.790 251,469 +0.05(+2.87%)
Feb 08, 2022 1.750 1.781 1.730 1.740 280,330 -0.03(-1.69%)
Feb 07, 2022 1.810 1.810 1.710 1.770 519,892 -0.03(-1.67%)
Feb 04, 2022 1.800 1.815 1.760 1.800 391,163 -0.01(-0.55%)
Feb 03, 2022 1.820 1.810 1,337,164 -0.05(-2.69%)
Feb 02, 2022 1.870 1.920 1.780 1.860 599,206 -0.01(-0.53%)
Feb 01, 2022 1.920 2.088 1.860 1.870 3,564,207 -0.03(-1.58%)
Jan 31, 2022 1.900 1.860 1.900 80,698 +0.02(+1.06%)
Jan 28, 2022 1.920 1.950 1.860 1.880 252,630 -0.01(-0.53%)
Jan 27, 2022 2.000 2.100 1.860 1.890 505,338 -0.10(-5.03%)
Jan 26, 2022 2.000 2.050 1.935 1.990 107,941 -0.01(-0.50%)
Jan 25, 2022 1.980 2.050 1.950 2.000 68,812 -0.02(-0.99%)
Jan 24, 2022 2.010 2.050 1.910 2.020 75,350 -0.04(-1.94%)
Jan 21, 2022 2.110 2.140 2.030 2.060 69,655 -0.07(-3.29%)
Jan 20, 2022 2.230 2.230 2.120 2.130 349,162 -0.12(-5.33%)
Jan 19, 2022 2.310 2.313 2.200 2.250 40,145 -0.04(-1.75%)
Jan 18, 2022 2.340 2.340 2.280 2.290 37,594 -0.06(-2.55%)
Jan 14, 2022 2.350 0 +0.05(+2.17%)
Jan 13, 2022 2.240 2.360 2.240 2.300 208,310 +0.04(+1.77%)
Jan 12, 2022 2.340 2.340 2.260 2.260 81,096 -0.08(-3.42%)
Jan 11, 2022 2.350 2.360 2.320 2.340 45,084 -0.01(-0.43%)
Jan 10, 2022 2.460 2.460 2.300 2.350 98,609 -0.11(-4.47%)
Jan 07, 2022 2.360 2.470 2.360 2.460 48,669 +0.08(+3.36%)
Jan 06, 2022 2.320 2.440 2.230 2.380 34,920 +0.07(+3.03%)
Jan 05, 2022 2.350 2.441 2.240 2.310 178,795 -0.06(-2.53%)
Jan 04, 2022 2.340 2.400 2.340 2.370 39,837 +0.02(+0.85%)
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.