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 (%)
Jun 28, 2011 2.230 2.230 2.230 2.230 1,000 +0.03(+1.36%)
Jun 22, 2011 2.220 2.200 2.200 2.200 2,200 -0.02(-0.90%)
Jun 21, 2011 2.250 2.270 2.220 2.220 1,853 -0.19(-7.88%)
Jun 17, 2011 2.410 2.410 2.410 2.410 0 +0.05(+2.12%)
Jun 10, 2011 2.350 2.360 2.360 2.360 600 -0.06(-2.48%)
Jun 09, 2011 2.350 2.420 2.350 2.420 500 +0.07(+2.98%)
Jun 07, 2011 2.350 2.350 2.350 2.350 500 +0.00(+0.00%)
Jun 03, 2011 2.350 2.350 2.350 2.350 300 +0.00(+0.00%)
May 24, 2011 2.255 2.350 2.120 2.350 2,624 +0.05(+2.17%)
May 23, 2011 2.330 2.330 2.220 2.300 1,162 -0.12(-4.88%)
May 20, 2011 2.240 2.590 2.140 2.418 6,939 +0.25(+11.43%)
May 19, 2011 2.220 2.800 2.130 2.170 41,382 -0.17(-7.26%)
May 17, 2011 2.250 2.340 2.340 2.340 1,800 +0.05(+2.18%)
May 16, 2011 2.410 2.420 2.290 2.290 1,500 -0.13(-5.37%)
May 13, 2011 2.380 2.420 2.380 2.420 500 +0.17(+7.56%)
May 12, 2011 2.210 2.310 2.200 2.250 2,300 +0.00(+0.00%)
May 10, 2011 2.250 2.250 2.250 2.250 500 +0.00(+0.00%)
May 09, 2011 2.250 2.420 2.250 2.250 1,138 -0.16(-6.64%)
May 05, 2011 2.350 2.410 2.410 2.410 600 +0.10(+4.33%)
May 02, 2011 2.310 2.310 2.310 2.310 0 -0.03(-1.28%)
Apr 28, 2011 2.340 2.340 2.340 2.340 0 +0.12(+5.41%)
Apr 25, 2011 2.220 2.220 2.220 2.220 0 +0.03(+1.37%)
Apr 20, 2011 2.190 2.190 2.190 2.190 0 -0.10(-4.37%)
Apr 19, 2011 2.340 2.340 2.290 2.290 808 -0.04(-1.72%)
Apr 18, 2011 2.210 2.380 2.210 2.330 440 +0.08(+3.56%)
Apr 15, 2011 2.250 2.250 2.250 2.250 462 +0.05(+2.27%)
Apr 14, 2011 2.110 2.250 2.100 2.200 3,110 +0.01(+0.46%)
Apr 13, 2011 2.190 2.190 2.190 2.190 1,558 -0.01(-0.45%)
Apr 12, 2011 2.200 2.200 2.200 2.200 100 -0.01(-0.45%)
Apr 07, 2011 2.210 2.210 2.210 2.210 0 -0.04(-1.78%)
Apr 06, 2011 2.250 2.250 2.250 2.250 200 +0.03(+1.35%)
Apr 01, 2011 2.220 2.220 2.220 2.220 0 -0.13(-5.53%)
Mar 31, 2011 2.100 2.360 2.100 2.350 516 +0.00(+0.00%)
Mar 29, 2011 2.350 2.350 2.350 2.350 0 +0.04(+1.74%)
Mar 28, 2011 2.090 2.310 2.060 2.310 8,200 -0.09(-3.75%)
Mar 25, 2011 2.400 2.470 2.400 2.400 802 +0.04(+1.77%)
Mar 24, 2011 2.180 2.358 2.180 2.358 6,573 +0.18(+8.17%)
Mar 23, 2011 2.210 2.210 2.180 2.180 349 -0.02(-0.98%)
Mar 21, 2011 2.201 2.201 2.201 2.201 0 +0.01(+0.53%)
Mar 18, 2011 2.190 2.200 2.190 2.190 852 -0.00(-0.18%)
Mar 16, 2011 2.194 2.194 2.194 2.194 0 -0.01(-0.27%)
Mar 15, 2011 2.230 2.230 2.200 2.200 400 +0.00(+0.00%)
Mar 14, 2011 2.200 2.200 2.200 2.200 150 +0.00(+0.00%)
Mar 11, 2011 2.200 2.200 2.200 2.200 600 +0.00(+0.00%)
Mar 09, 2011 2.200 2.200 2.200 2.200 0 -0.16(-6.78%)
Mar 04, 2011 2.360 2.360 2.360 2.360 0 +0.06(+2.61%)
Mar 02, 2011 2.300 2.300 2.300 2.300 0 -0.10(-4.16%)
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%)
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.