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 29, 2020 1.380 1.440 1.300 1.440 7,100 +0.12(+9.09%)
May 28, 2020 1.400 1.450 1.320 1.320 5,928 -0.12(-8.33%)
May 27, 2020 1.380 1.450 1.380 1.440 1,684 +0.12(+9.09%)
May 26, 2020 1.400 1.462 1.300 1.320 23,281 -0.15(-10.20%)
May 22, 2020 1.540 1.540 1.290 1.470 14,700 +0.11(+8.09%)
May 21, 2020 1.350 1.480 1.350 1.360 25,820 -0.04(-2.86%)
May 20, 2020 1.350 1.410 1.350 1.400 2,887 +0.00(+0.00%)
May 19, 2020 1.380 1.400 1.360 1.400 1,164 -0.01(-0.71%)
May 18, 2020 1.350 1.410 1.315 1.410 8,003 +0.04(+2.92%)
May 15, 2020 1.370 1.370 1.370 1.370 300 -0.05(-3.48%)
May 14, 2020 1.385 1.419 1.385 1.419 1,364 -0.00(-0.04%)
May 13, 2020 1.300 1.430 1.298 1.420 4,230 -0.01(-0.70%)
May 12, 2020 1.440 1.440 1.340 1.430 1,702 +0.09(+6.72%)
May 11, 2020 1.440 1.460 1.300 1.340 11,961 -0.03(-2.19%)
May 08, 2020 1.440 1.480 1.350 1.370 19,500 -0.04(-2.84%)
May 07, 2020 1.370 1.450 1.363 1.410 1,693 -0.04(-2.76%)
May 06, 2020 1.350 1.450 1.350 1.450 4,899 +0.01(+0.69%)
May 05, 2020 1.320 1.449 1.320 1.440 4,020 -0.01(-0.69%)
May 04, 2020 1.200 1.450 1.200 1.450 2,366 +0.00(+0.00%)
May 01, 2020 1.400 1.450 1.330 1.450 1,900 +0.00(+0.00%)
Apr 30, 2020 1.330 1.450 1.320 1.450 14,635 +0.00(+0.00%)
Apr 29, 2020 1.450 1.450 1.420 1.450 10,275 +0.00(+0.00%)
Apr 28, 2020 1.450 1.450 1.410 1.450 19,331 +0.00(+0.00%)
Apr 27, 2020 1.342 1.450 1.342 1.450 13,262 +0.02(+1.40%)
Apr 24, 2020 1.410 1.480 1.410 1.430 34,600 +0.00(+0.00%)
Apr 23, 2020 1.400 1.480 1.375 1.430 42,178 +0.04(+2.80%)
Apr 22, 2020 1.390 1.400 1.220 1.391 14,580 +0.04(+3.04%)
Apr 21, 2020 1.350 1.350 1.350 1.350 985 +0.02(+1.36%)
Apr 20, 2020 1.400 1.400 1.180 1.332 11,829 -0.06(-4.18%)
Apr 17, 2020 1.400 1.400 1.350 1.390 9,700 +0.07(+5.30%)
Apr 16, 2020 1.380 1.400 1.230 1.320 24,263 -0.03(-2.22%)
Apr 15, 2020 1.380 1.380 1.200 1.350 20,396 -0.03(-2.17%)
Apr 14, 2020 1.280 1.500 1.280 1.380 53,038 +0.01(+0.73%)
Apr 13, 2020 1.270 1.370 1.270 1.370 2,269 +0.09(+7.03%)
Apr 09, 2020 1.270 1.280 1.250 1.280 3,500 +0.01(+0.79%)
Apr 08, 2020 1.251 1.278 1.200 1.270 1,757 +0.00(+0.00%)
Apr 07, 2020 1.270 1.270 1.270 62 +0.00(+0.00%)
Apr 06, 2020 1.270 1.270 1.270 556 +0.00(+0.00%)
Apr 03, 2020 1.150 1.270 1.090 1.270 3,700 +0.13(+11.40%)
Apr 02, 2020 1.140 1.140 1.140 1.140 217 -0.14(-10.94%)
Apr 01, 2020 1.380 1.380 1.140 1.280 7,471 -0.03(-2.29%)
Mar 31, 2020 1.310 1.310 1.310 1.310 180 -0.07(-5.07%)
Mar 30, 2020 1.380 1.380 1.380 1.380 644 +0.00(+0.00%)
Mar 27, 2020 1.290 1.380 1.290 1.380 400 -0.02(-1.43%)
Mar 26, 2020 1.330 1.400 1.330 1.400 6,590 +0.12(+9.37%)
Mar 25, 2020 1.180 1.280 1.160 1.280 723 +0.01(+0.79%)
Mar 24, 2020 1.170 1.270 1.110 1.270 2,281 +0.11(+9.48%)
Mar 23, 2020 1.110 1.350 1.110 1.160 1,392 -0.14(-10.77%)
Mar 20, 2020 1.300 1.300 1.300 1.300 900 +0.03(+2.36%)
Mar 19, 2020 1.050 1.300 1.040 1.270 1,939 +0.13(+11.40%)
Mar 18, 2020 1.210 1.210 1.080 1.140 7,709 -0.29(-20.28%)
Mar 17, 2020 1.270 1.450 1.220 1.430 1,899 -0.02(-1.38%)
Mar 16, 2020 1.190 1.450 1.190 1.450 1,402 +0.00(+0.00%)
Mar 13, 2020 1.310 1.450 1.290 1.450 27,200 +0.10(+7.46%)
Mar 12, 2020 1.220 1.349 1.150 1.349 9,783 -0.04(-2.92%)
Mar 11, 2020 1.390 1.390 1.390 1.390 213 -0.03(-2.11%)
Mar 10, 2020 1.420 1.420 1.420 1.420 380 +0.19(+15.45%)
Mar 09, 2020 1.340 1.459 1.220 1.230 20,418 -0.25(-16.89%)
Mar 06, 2020 1.420 1.480 1.250 1.480 19,600 -0.01(-0.67%)
Mar 05, 2020 1.430 1.490 1.400 1.490 22,477 +0.00(+0.00%)
Mar 04, 2020 1.490 1.490 1.490 1.490 295 +0.02(+1.36%)
Mar 03, 2020 1.420 1.470 1.400 1.470 1,090 +0.00(+0.00%)
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.