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 )

4.840 -0.150 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2015 1.270 1.270 1.270 1.270 621 +0.00(+0.00%)
Jul 30, 2015 1.294 1.330 1.270 1.270 13,558 -0.01(-0.78%)
Jul 29, 2015 1.280 1.280 1.280 1.280 197 -0.08(-5.88%)
Jul 28, 2015 1.280 1.360 1.280 1.360 475 +0.01(+0.74%)
Jul 27, 2015 1.270 1.350 1.270 1.350 224 +0.10(+8.00%)
Jul 22, 2015 1.250 1.250 1.250 1.250 100 -0.01(-0.79%)
Jul 21, 2015 1.366 1.366 1.260 1.260 261 -0.04(-3.08%)
Jul 20, 2015 1.354 1.354 1.300 1.300 1,465 +0.01(+0.78%)
Jul 17, 2015 1.280 1.360 1.280 1.290 4,634 +0.01(+0.78%)
Jul 16, 2015 1.360 1.360 1.280 1.280 225 -0.02(-1.54%)
Jul 15, 2015 1.370 1.430 1.290 1.300 800 +0.00(+0.00%)
Jul 14, 2015 1.380 1.380 1.292 1.300 11,355 -0.07(-5.18%)
Jul 13, 2015 1.371 1.371 1.370 1.371 729 -0.06(-4.13%)
Jul 10, 2015 1.450 1.450 1.370 1.430 1,877 +0.07(+5.15%)
Jul 09, 2015 1.469 1.469 1.360 1.360 1,200 +0.00(+0.00%)
Jul 08, 2015 1.360 1.360 1.360 1.360 158 -0.03(-1.88%)
Jul 07, 2015 1.386 1.386 1.386 1.386 1,000 +0.03(+1.91%)
Jul 06, 2015 1.360 1.360 1.360 1.360 412 -0.01(-0.73%)
Jul 02, 2015 1.370 1.370 1.370 1.370 7,500 -0.05(-3.52%)
Jul 01, 2015 1.400 1.470 1.400 1.420 2,957 +0.02(+1.43%)
Jun 30, 2015 1.470 1.470 1.400 1.400 1,194 -0.07(-4.76%)
Jun 29, 2015 1.470 1.470 1.470 1.470 503 -0.01(-0.68%)
Jun 26, 2015 1.480 1.480 1.480 1.480 101 -0.02(-1.33%)
Jun 25, 2015 1.500 1.500 1.500 1.500 200 +0.01(+0.67%)
Jun 24, 2015 1.490 1.490 1.490 1.490 200 +0.00(+0.00%)
Jun 23, 2015 1.420 1.490 1.420 1.490 1,748 +0.14(+10.29%)
Jun 22, 2015 1.351 1.351 1.351 1.351 1,142 -0.15(-9.93%)
Jun 19, 2015 1.390 1.420 1.390 1.500 12,525 +0.09(+6.37%)
Jun 18, 2015 1.410 1.410 1.410 1.410 199 -0.03(-2.07%)
Jun 16, 2015 1.440 1.440 1.440 1.440 400 +0.09(+6.62%)
Jun 15, 2015 1.340 1.440 1.340 1.351 3,018 +0.03(+2.32%)
Jun 12, 2015 1.400 1.410 1.320 1.320 2,280 +0.00(+0.00%)
Jun 11, 2015 1.510 1.510 1.320 1.320 1,900 -0.19(-12.58%)
Jun 10, 2015 1.500 1.510 1.488 1.510 1,958 +0.01(+0.67%)
Jun 09, 2015 1.470 1.500 1.470 1.500 1,691 +0.03(+2.03%)
Jun 08, 2015 1.470 1.470 1.320 1.470 14,490 -0.04(-2.97%)
Jun 05, 2015 1.540 1.540 1.515 1.515 1,750 -0.02(-0.98%)
Jun 04, 2015 1.600 1.600 1.530 1.530 2,030 +0.00(+0.24%)
Jun 03, 2015 1.540 1.540 1.405 1.526 850 +0.03(+1.76%)
Jun 02, 2015 1.490 1.510 1.490 1.500 4,960 +0.00(+0.00%)
May 29, 2015 1.500 1.500 1.500 1.500 40 +0.01(+0.81%)
May 28, 2015 1.390 1.488 1.390 1.488 200 +0.02(+1.22%)
May 22, 2015 1.470 1.470 1.470 1.470 18,000 -0.04(-2.65%)
May 21, 2015 1.507 1.510 1.507 1.510 455 -0.04(-2.58%)
May 20, 2015 1.499 1.550 1.499 1.550 205 +0.05(+3.33%)
May 19, 2015 1.490 1.500 1.490 1.500 3,930 +0.08(+5.63%)
May 15, 2015 1.430 1.420 1.420 1.420 1,200 -0.03(-2.07%)
May 14, 2015 1.500 1.500 1.430 1.450 2,730 -0.05(-3.33%)
May 13, 2015 1.350 1.500 1.350 1.500 4,124 +0.00(+0.20%)
May 12, 2015 1.401 1.497 1.389 1.497 17,044 +0.12(+8.48%)
May 11, 2015 1.400 1.410 1.380 1.380 12,295 -0.02(-1.43%)
May 08, 2015 1.400 1.400 1.400 1.400 211 +0.00(+0.00%)
May 07, 2015 1.400 1.400 1.400 1.400 105 +0.05(+4.03%)
May 06, 2015 1.350 1.350 1.280 1.346 1,200 +0.01(+0.43%)
May 05, 2015 1.330 1.400 1.330 1.340 1,668 -0.11(-7.59%)
May 04, 2015 1.500 1.500 1.440 1.450 2,848 -0.19(-11.59%)
May 01, 2015 1.290 1.650 1.290 1.640 17,440 +0.29(+21.48%)
Apr 30, 2015 1.330 1.350 1.330 1.350 10,540 +0.02(+1.50%)
Apr 27, 2015 1.320 1.330 1.330 1.330 2 +0.03(+2.43%)
Apr 24, 2015 1.330 1.330 1.298 1.298 1,979 +0.03(+2.24%)
Apr 23, 2015 1.270 1.270 1.270 1.270 460 -0.05(-3.78%)
Apr 20, 2015 1.330 1.320 1.320 1.320 100 +0.06(+4.75%)
Apr 17, 2015 1.330 1.330 1.260 1.260 6,879 -0.07(-5.26%)
Apr 16, 2015 1.329 1.330 1.329 1.330 700 +0.07(+5.56%)
Apr 15, 2015 1.350 1.350 1.260 1.260 1,120 -0.08(-5.97%)
Apr 14, 2015 1.349 1.349 1.340 1.340 4,800 +0.00(+0.00%)
Apr 13, 2015 1.251 1.350 1.250 1.340 4,395 -0.01(-0.73%)
Apr 08, 2015 1.350 1.350 1.350 1.350 50 -0.00(-0.01%)
Apr 07, 2015 1.300 1.350 1.290 1.350 2,401 +0.10(+8.00%)
Apr 06, 2015 1.330 1.330 1.240 1.250 5,203 -0.05(-3.84%)
Apr 02, 2015 1.280 1.300 1.300 1.300 1,300 +0.08(+6.37%)
Apr 01, 2015 1.222 1.230 1.222 1.222 42,424 -0.03(-2.24%)
Mar 31, 2015 1.240 1.300 1.240 1.250 3,109 -0.05(-3.85%)
Mar 30, 2015 1.313 1.313 1.313 1.300 404 +0.00(+0.00%)
Mar 27, 2015 1.340 1.340 1.300 1.300 1,403 +0.00(+0.00%)
Mar 26, 2015 1.340 1.350 1.300 1.300 5,575 +0.02(+1.56%)
Mar 25, 2015 1.286 1.286 1.286 1.280 2,104 +0.00(+0.00%)
Mar 24, 2015 1.330 1.350 1.280 1.280 6,694 -0.04(-3.03%)
Mar 23, 2015 1.290 1.320 1.290 1.320 234 +0.02(+1.54%)
Mar 20, 2015 1.300 1.300 1.300 1.300 399 -0.00(-0.18%)
Mar 19, 2015 1.350 1.350 1.302 1.302 3,378 -0.03(-2.08%)
Mar 18, 2015 1.300 1.330 1.299 1.330 11,559 +0.02(+1.53%)
Mar 17, 2015 1.320 1.320 1.290 1.310 2,135 -0.01(-0.76%)
Mar 16, 2015 1.322 1.322 1.322 1.320 1,574 -0.03(-2.15%)
Mar 12, 2015 1.300 1.349 1.349 1.349 75 +0.05(+3.77%)
Mar 11, 2015 1.320 1.320 1.300 1.300 4,407 -0.02(-1.52%)
Mar 10, 2015 1.320 1.340 1.320 1.320 4,135 +0.00(+0.00%)
Mar 09, 2015 1.310 1.320 1.310 1.320 1,305 +0.02(+1.15%)
Mar 06, 2015 1.300 1.349 1.300 1.305 508 +0.00(+0.38%)
Mar 05, 2015 1.350 1.350 1.270 1.300 3,650 -0.09(-6.47%)
Mar 04, 2015 1.300 1.390 1.300 1.390 3,595 +0.04(+2.96%)
Mar 03, 2015 1.356 1.356 1.350 1.350 2,080 +0.00(+0.00%)
Mar 02, 2015 1.440 1.440 1.349 1.350 3,055 -0.02(-1.46%)
Feb 27, 2015 1.369 1.370 1.260 1.370 5,699 +0.08(+6.10%)
Feb 26, 2015 1.290 1.349 1.290 1.291 3,582 -0.08(-5.68%)
Feb 25, 2015 1.260 1.369 1.260 1.369 865 +0.09(+6.95%)
Feb 24, 2015 1.290 1.290 1.280 1.280 2,247 -0.02(-1.54%)
Feb 23, 2015 1.370 1.370 1.280 1.300 4,750 -0.07(-5.11%)
Feb 20, 2015 1.370 1.370 1.370 1.370 353 +0.05(+3.79%)
Feb 19, 2015 1.369 1.369 1.316 1.320 2,100 +0.01(+0.99%)
Feb 18, 2015 1.359 1.360 1.307 1.307 1,721 +0.03(+2.11%)
Feb 17, 2015 1.200 1.310 1.200 1.280 9,554 +0.00(+0.00%)
Feb 13, 2015 1.180 1.280 1.280 1.280 4,500 +0.09(+7.83%)
Feb 12, 2015 1.171 1.187 1.171 1.187 2,340 -0.03(-2.30%)
Feb 11, 2015 1.280 1.280 1.170 1.215 3,459 -0.01(-0.52%)
Feb 10, 2015 1.189 1.221 1.178 1.221 5,750 +0.05(+4.64%)
Feb 09, 2015 1.186 1.186 1.167 1.167 740 +0.02(+1.50%)
Feb 06, 2015 1.180 1.180 1.133 1.150 9,811 +0.00(+0.00%)
Feb 05, 2015 1.151 1.167 1.150 1.150 7,947 -0.01(-0.86%)
Feb 04, 2015 1.120 1.160 1.120 1.160 1,300 -0.01(-0.43%)
Feb 03, 2015 1.165 1.165 1.165 1.165 100 -0.07(-6.05%)
Feb 02, 2015 1.179 1.240 1.150 1.240 4,466 +0.12(+10.37%)
Jan 30, 2015 1.250 1.250 1.123 1.123 5,300 -0.13(-10.12%)
Jan 29, 2015 1.289 1.289 1.250 1.250 2,251 +0.00(+0.00%)
Jan 28, 2015 1.250 1.250 1.250 1.250 500 -0.04(-3.10%)
Jan 26, 2015 1.290 1.290 1.290 1.290 200 +0.04(+3.20%)
Jan 23, 2015 1.250 1.253 1.250 1.250 13,298 -0.05(-3.99%)
Jan 22, 2015 1.275 1.302 1.275 1.302 669 +0.00(+0.15%)
Jan 21, 2015 1.300 1.300 1.300 1.300 1,033 +0.01(+0.78%)
Jan 20, 2015 1.290 1.290 1.290 1.290 100 -0.02(-1.53%)
Jan 16, 2015 1.310 1.310 1.295 1.310 1,725 +0.04(+3.15%)
Jan 15, 2015 1.320 1.320 1.270 1.270 1,865 -0.06(-4.51%)
Jan 14, 2015 1.450 1.510 1.330 1.330 41,352 -0.17(-11.33%)
Jan 13, 2015 1.550 1.550 1.500 1.500 10,735 -0.05(-3.23%)
Jan 12, 2015 1.500 1.630 1.490 1.550 72,811 +0.09(+6.16%)
Jan 09, 2015 1.390 1.500 1.390 1.460 19,801 +0.10(+7.35%)
Jan 08, 2015 1.280 1.370 1.280 1.360 10,299 +0.03(+2.26%)
Jan 07, 2015 1.290 1.350 1.170 1.330 42,454 +0.01(+0.76%)
Jan 06, 2015 1.370 1.370 1.270 1.320 11,287 -0.05(-3.65%)
Jan 05, 2015 1.341 1.370 1.341 1.370 316 +0.03(+2.24%)
Jan 02, 2015 1.310 1.340 1.310 1.340 750 +0.03(+2.29%)
Dec 31, 2014 1.320 1.310 1.310 1.310 12,100 +0.00(+0.06%)
Dec 30, 2014 1.309 1.309 1.309 1.309 1,170 +0.04(+3.09%)
Dec 26, 2014 1.280 1.270 1.270 1.270 3,100 -0.01(-0.91%)
Dec 24, 2014 1.330 1.282 1.282 1.282 3,800 +0.01(+0.91%)
Dec 23, 2014 1.380 1.380 1.270 1.270 20,958 -0.04(-3.05%)
Dec 22, 2014 1.370 1.380 1.310 1.310 3,700 -0.05(-3.68%)
Dec 19, 2014 1.350 1.400 1.310 1.360 5,383 -0.02(-1.45%)
Dec 18, 2014 1.400 1.400 1.350 1.380 4,000 +0.02(+1.47%)
Dec 17, 2014 1.350 1.360 1.340 1.360 1,413 +0.00(+0.00%)
Dec 15, 2014 1.390 1.390 1.360 1.360 4,067 +0.00(+0.00%)
Dec 12, 2014 1.378 1.480 1.360 1.360 25,788 +0.01(+0.74%)
Dec 11, 2014 1.420 1.420 1.310 1.350 18,514 -0.07(-4.93%)
Dec 10, 2014 1.499 1.505 1.420 1.420 17,527 -0.05(-3.41%)
Dec 09, 2014 1.500 1.510 1.460 1.470 7,235 -0.07(-4.54%)
Dec 08, 2014 1.510 1.540 1.510 1.540 600 +0.02(+1.08%)
Dec 05, 2014 1.530 1.530 1.524 1.524 600 +0.00(+0.24%)
Dec 03, 2014 1.500 1.520 1.520 1.520 60 +0.00(+0.00%)
Dec 02, 2014 1.460 1.529 1.460 1.520 4,377 +0.00(+0.00%)
Dec 01, 2014 1.570 1.570 1.450 1.520 18,815 -0.06(-3.80%)
Nov 28, 2014 1.630 1.720 1.580 1.580 8,547 -0.06(-3.66%)
Nov 26, 2014 1.500 1.640 1.640 1.640 43,200 +0.09(+5.81%)
Nov 25, 2014 1.520 1.550 1.510 1.550 6,559 +0.01(+0.65%)
Nov 24, 2014 1.500 1.550 1.460 1.540 20,157 +0.02(+1.32%)
Nov 21, 2014 1.500 1.520 1.480 1.520 1,849 +0.00(+0.00%)
Nov 20, 2014 1.490 1.520 1.490 1.520 1,300 -0.02(-1.30%)
Nov 19, 2014 1.550 1.550 1.540 1.540 2,267 -0.02(-1.28%)
Nov 18, 2014 1.550 1.560 1.550 1.560 5,804 +0.05(+3.31%)
Nov 17, 2014 1.550 1.570 1.510 1.510 1,432 -0.03(-1.95%)
Nov 14, 2014 1.500 1.560 1.500 1.540 2,126 +0.04(+2.66%)
Nov 13, 2014 1.500 1.500 1.500 1.500 2,300 -0.03(-2.17%)
Nov 12, 2014 1.580 1.580 1.500 1.533 4,564 +0.01(+0.88%)
Nov 10, 2014 1.520 1.520 1.520 1.520 157 -0.07(-4.40%)
Nov 07, 2014 1.490 1.590 1.490 1.590 2,578 +0.01(+0.66%)
Nov 06, 2014 1.520 1.600 1.500 1.579 5,750 +0.05(+3.24%)
Nov 05, 2014 1.530 1.530 1.530 1.530 653 -0.01(-0.64%)
Nov 04, 2014 1.540 1.540 1.540 1.540 100 -0.01(-0.65%)
Nov 03, 2014 1.540 1.550 1.530 1.550 4,383 +0.05(+3.33%)
Oct 31, 2014 1.540 1.570 1.480 1.500 6,760 -0.06(-3.85%)
Oct 30, 2014 1.650 1.650 1.510 1.560 7,197 -0.09(-5.45%)
Oct 29, 2014 1.650 1.670 1.620 1.650 9,006 -0.04(-2.37%)
Oct 28, 2014 1.660 1.690 1.650 1.690 10,820 -0.01(-0.59%)
Oct 27, 2014 1.680 1.720 1.630 1.700 31,563 -0.02(-1.16%)
Oct 24, 2014 1.450 1.740 1.430 1.720 72,134 +0.28(+19.44%)
Oct 23, 2014 1.440 1.550 1.440 1.440 12,019 +0.01(+0.70%)
Oct 22, 2014 1.430 1.450 1.430 1.430 1,446 -0.02(-1.38%)
Oct 21, 2014 1.450 1.450 1.440 1.450 1,220 +0.00(+0.00%)
Oct 20, 2014 1.490 1.490 1.410 1.450 2,273 -0.01(-0.68%)
Oct 17, 2014 1.390 1.600 1.390 1.460 11,920 +0.06(+4.29%)
Oct 16, 2014 1.370 1.400 1.360 1.400 11,325 -0.00(-0.28%)
Oct 15, 2014 1.510 1.510 1.380 1.404 2,511 +0.00(+0.29%)
Oct 14, 2014 1.440 1.440 1.400 1.400 3,299 -0.04(-2.78%)
Oct 13, 2014 1.400 1.450 1.400 1.440 5,207 +0.04(+3.20%)
Oct 10, 2014 1.550 1.550 1.395 1.395 3,527 -0.10(-6.98%)
Oct 09, 2014 1.630 1.730 1.500 1.500 19,951 -0.10(-6.25%)
Oct 08, 2014 1.600 1.750 1.560 1.600 41,988 -0.03(-1.84%)
Oct 07, 2014 1.410 1.640 1.320 1.630 55,101 +0.21(+14.79%)
Oct 06, 2014 1.450 1.450 1.420 1.420 7,342 -0.06(-4.12%)
Oct 03, 2014 1.560 1.590 1.460 1.481 8,810 -0.13(-8.01%)
Oct 02, 2014 1.640 1.680 1.560 1.610 17,877 -0.04(-2.42%)
Oct 01, 2014 1.500 1.687 1.400 1.650 34,984 +0.05(+3.12%)
Sep 30, 2014 1.550 1.600 1.550 1.600 36,020 +0.05(+3.23%)
Sep 29, 2014 1.640 1.640 1.550 1.550 2,105 -0.08(-4.91%)
Sep 26, 2014 1.450 1.730 1.380 1.630 28,176 +0.17(+11.64%)
Sep 25, 2014 1.510 1.510 1.450 1.460 5,500 -0.06(-3.95%)
Sep 24, 2014 1.520 1.520 1.510 1.520 1,936 -0.08(-4.99%)
Sep 22, 2014 1.550 1.600 1.600 1.600 22 -0.04(-2.44%)
Sep 19, 2014 1.690 1.700 1.558 1.640 7,171 +0.01(+0.62%)
Sep 18, 2014 1.577 1.670 1.540 1.630 7,592 -0.02(-1.22%)
Sep 17, 2014 1.540 1.740 1.500 1.650 6,333 +0.08(+5.10%)
Sep 16, 2014 1.790 1.790 1.563 1.570 14,182 -0.15(-8.72%)
Sep 15, 2014 1.700 1.800 1.640 1.720 27,091 +0.09(+5.52%)
Sep 12, 2014 1.750 1.780 1.630 1.630 21,906 -0.22(-11.89%)
Sep 11, 2014 1.650 1.990 1.620 1.850 55,870 +0.15(+8.82%)
Sep 10, 2014 1.460 1.700 1.460 1.700 30,516 +0.06(+3.66%)
Sep 09, 2014 1.420 1.770 1.420 1.640 40,001 +0.21(+14.69%)
Sep 08, 2014 1.568 1.570 1.430 1.430 5,913 -0.13(-8.33%)
Sep 05, 2014 1.620 1.620 1.620 1.560 8,906 +0.05(+3.31%)
Sep 04, 2014 2.000 2.000 1.500 1.510 27,196 -0.19(-11.18%)
Sep 03, 2014 1.340 1.990 1.340 1.700 102,618 +0.39(+29.77%)
Sep 02, 2014 1.330 1.370 1.310 1.310 11,383 -0.05(-3.40%)
Aug 29, 2014 1.340 1.356 1.356 1.356 1,400 -0.04(-2.80%)
Aug 28, 2014 1.390 1.404 1.380 1.395 857 -0.08(-5.73%)
Aug 27, 2014 1.480 1.480 1.480 1.480 300 +0.00(+0.00%)
Aug 26, 2014 1.500 1.520 1.414 1.480 5,830 -0.02(-1.33%)
Aug 25, 2014 1.520 1.600 1.500 1.500 9,457 +0.00(+0.00%)
Aug 22, 2014 1.550 1.550 1.500 1.500 6,398 -0.05(-3.01%)
Aug 21, 2014 1.547 1.547 1.547 1.547 1,001 -0.05(-3.34%)
Aug 20, 2014 1.540 1.615 1.560 1.600 760 +0.04(+2.56%)
Aug 19, 2014 1.750 1.750 1.560 1.560 5,392 -0.21(-11.86%)
Aug 18, 2014 1.739 1.739 1.680 1.770 3,645 +0.10(+5.99%)
Aug 15, 2014 1.610 1.699 1.610 1.670 5,164 +0.03(+1.83%)
Aug 14, 2014 1.680 1.680 1.640 1.640 502 -0.01(-0.61%)
Aug 13, 2014 1.610 1.661 1.610 1.650 1,890 -0.04(-2.37%)
Aug 12, 2014 1.670 1.883 1.650 1.690 15,413 +0.00(+0.00%)
Aug 11, 2014 1.940 1.940 1.680 1.690 6,439 -0.06(-3.43%)
Aug 08, 2014 1.720 1.770 1.680 1.750 9,901 +0.05(+2.94%)
Aug 07, 2014 1.700 1.750 1.650 1.700 10,680 -0.05(-2.86%)
Aug 06, 2014 1.950 1.960 1.750 1.750 35,008 -0.28(-13.79%)
Aug 05, 2014 2.180 2.180 2.010 2.030 1,731 +0.04(+2.01%)
Aug 04, 2014 2.200 2.200 1.980 1.990 5,025 -0.01(-0.50%)
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.