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 )

4.770 +0.050 (+1.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
May 31, 2016 1.826 1.870 1.825 1.860 1,200 -0.05(-2.62%)
May 27, 2016 1.790 1.910 1.910 1.910 200 +0.00(+0.00%)
May 26, 2016 1.810 1.910 1.810 1.910 1,370 +0.00(+0.01%)
May 25, 2016 1.920 1.920 1.854 1.910 5,678 -0.01(-0.53%)
May 24, 2016 1.830 1.920 1.810 1.920 802 -0.00(-0.08%)
May 23, 2016 1.890 1.922 1.888 1.922 9,980 +0.03(+1.67%)
May 20, 2016 1.910 1.910 1.890 1.890 370 -0.02(-1.05%)
May 18, 2016 1.830 1.910 1.910 1.910 5,000 +0.00(+0.00%)
May 17, 2016 1.850 1.910 1.850 1.910 1,400 +0.00(+0.00%)
May 16, 2016 1.890 1.910 1.890 1.910 794 -0.04(-2.01%)
May 13, 2016 1.940 1.950 1.940 1.949 462 +0.03(+1.52%)
May 12, 2016 1.930 1.930 1.920 1.920 529 -0.03(-1.54%)
May 10, 2016 1.890 1.950 1.950 1.950 6,500 -0.02(-1.02%)
May 09, 2016 1.950 1.970 1.880 1.970 2,763 +0.00(+0.00%)
May 06, 2016 1.958 1.980 1.950 1.970 2,791 -0.01(-0.51%)
May 05, 2016 1.980 1.980 1.950 1.980 5,742 +0.00(+0.08%)
May 04, 2016 1.954 2.000 1.800 1.978 8,415 -0.02(-1.08%)
May 03, 2016 1.990 2.000 1.990 2.000 750 +0.04(+2.04%)
May 02, 2016 2.000 2.000 1.960 1.960 6,468 -0.04(-2.00%)
Apr 29, 2016 2.000 2.000 1.960 2.000 2,151 +0.02(+1.01%)
Apr 28, 2016 2.000 2.000 1.960 1.980 7,415 +0.02(+1.02%)
Apr 27, 2016 2.000 2.000 1.960 1.960 5,237 -0.04(-2.00%)
Apr 26, 2016 1.910 2.000 1.910 2.000 19,598 +0.00(+0.00%)
Apr 25, 2016 1.900 2.000 1.850 2.000 28,580 +0.00(+0.00%)
Apr 22, 2016 2.000 2.000 1.990 2.000 5,414 +0.00(+0.00%)
Apr 21, 2016 1.970 2.000 1.895 2.000 20,988 +0.05(+2.56%)
Apr 20, 2016 1.940 1.950 1.940 1.950 972 +0.00(+0.11%)
Apr 19, 2016 1.940 1.950 1.940 1.948 2,443 +0.04(+1.98%)
Apr 18, 2016 1.920 1.950 1.910 1.910 4,637 +0.04(+2.14%)
Apr 15, 2016 1.920 1.920 1.870 1.870 8,396 -0.08(-4.10%)
Apr 14, 2016 1.950 1.950 1.931 1.950 2,118 +0.00(+0.00%)
Apr 13, 2016 1.880 1.950 1.880 1.950 2,729 +0.04(+2.10%)
Apr 12, 2016 1.940 1.940 1.910 1.910 632 -0.03(-1.55%)
Apr 11, 2016 1.940 1.940 1.915 1.940 1,187 +0.00(+0.00%)
Apr 08, 2016 1.910 1.940 1.910 1.940 13,650 +0.03(+1.57%)
Apr 07, 2016 1.850 1.920 1.850 1.910 3,577 +0.01(+0.53%)
Apr 06, 2016 1.931 1.950 1.900 1.900 5,697 -0.04(-2.06%)
Apr 05, 2016 1.920 1.940 1.910 1.940 3,985 -0.01(-0.51%)
Apr 04, 2016 1.950 1.950 1.950 1.950 392 +0.01(+0.52%)
Apr 01, 2016 1.950 1.950 1.940 1.940 6,871 +0.01(+0.54%)
Mar 31, 2016 1.920 1.940 1.850 1.929 8,277 +0.07(+3.74%)
Mar 30, 2016 1.950 1.950 1.775 1.860 18,349 +0.01(+0.54%)
Mar 29, 2016 1.900 1.950 1.850 1.850 6,456 -0.12(-5.91%)
Mar 28, 2016 1.985 1.985 1.810 1.966 13,551 -0.00(-0.19%)
Mar 24, 2016 1.940 1.970 1.970 1.970 11,600 +0.03(+1.55%)
Mar 23, 2016 1.960 1.960 1.920 1.940 4,166 -0.02(-1.02%)
Mar 22, 2016 1.900 1.970 1.878 1.960 11,847 -0.01(-0.50%)
Mar 21, 2016 1.910 1.970 1.875 1.970 6,144 +0.12(+6.48%)
Mar 18, 2016 1.850 1.880 1.840 1.850 17,731 +0.00(+0.00%)
Mar 17, 2016 1.850 1.850 1.830 1.850 5,648 +0.00(+0.00%)
Mar 16, 2016 1.850 1.850 1.810 1.850 10,545 +0.00(+0.00%)
Mar 15, 2016 1.850 1.850 1.811 1.850 7,156 +0.05(+2.78%)
Mar 14, 2016 1.820 1.920 1.755 1.800 51,502 +0.15(+9.09%)
Mar 11, 2016 1.660 1.700 1.607 1.650 43,501 -0.05(-2.94%)
Mar 10, 2016 1.580 1.700 1.480 1.700 1,591 +0.00(+0.00%)
Mar 09, 2016 1.500 1.700 1.500 1.700 10,338 +0.16(+10.39%)
Mar 08, 2016 1.468 1.540 1.468 1.540 6,947 -0.00(-0.01%)
Mar 07, 2016 1.530 1.540 1.520 1.540 4,591 +0.02(+1.32%)
Mar 04, 2016 1.530 1.540 1.520 1.520 900 -0.03(-1.94%)
Mar 03, 2016 1.540 1.550 1.470 1.550 484 +0.00(+0.00%)
Mar 02, 2016 1.490 1.550 1.460 1.550 14,576 -0.02(-1.27%)
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.