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 )

4.790 -0.200 (-4.01%)
Streaming Delayed Price Updated: 1:05 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, 2014 2.030 2.044 2.010 2.040 3,489 -0.01(-0.49%)
Jul 30, 2014 2.170 2.179 1.910 2.050 23,234 -0.12(-5.53%)
Jul 29, 2014 2.340 2.340 2.170 2.170 4,521 +0.00(+0.00%)
Jul 28, 2014 2.180 2.340 2.170 2.170 36,078 +0.01(+0.46%)
Jul 25, 2014 2.159 2.190 2.150 2.160 12,263 +0.00(+0.00%)
Jul 24, 2014 2.490 2.650 2.130 2.160 122,437 -0.52(-19.40%)
Jul 23, 2014 1.470 2.950 1.350 2.680 577,989 +1.13(+72.90%)
Jul 22, 2014 1.530 1.570 1.480 1.550 31,300 +0.10(+6.90%)
Jul 21, 2014 1.440 1.540 1.440 1.450 16,217 -0.03(-2.03%)
Jul 18, 2014 1.450 1.540 1.440 1.480 12,955 +0.02(+1.37%)
Jul 17, 2014 1.490 1.520 1.460 1.460 1,275 -0.08(-5.19%)
Jul 16, 2014 1.490 1.540 1.460 1.540 3,289 +0.08(+5.48%)
Jul 15, 2014 1.510 1.510 1.440 1.460 11,773 +0.01(+0.69%)
Jul 14, 2014 1.370 1.500 1.370 1.450 61,257 +0.06(+4.32%)
Jul 11, 2014 1.482 1.550 1.340 1.390 22,423 -0.04(-2.80%)
Jul 10, 2014 1.340 1.450 1.340 1.430 24,631 +0.09(+6.72%)
Jul 09, 2014 1.351 1.351 1.340 1.340 437 -0.03(-2.12%)
Jul 08, 2014 1.340 1.369 1.340 1.369 247 +0.01(+0.66%)
Jul 07, 2014 1.360 1.360 1.340 1.360 1,611 -0.00(-0.01%)
Jul 03, 2014 1.360 1.360 1.360 1.360 800 -0.02(-1.44%)
Jul 02, 2014 1.390 1.390 1.340 1.380 939 -0.02(-1.43%)
Jul 01, 2014 1.340 1.400 1.340 1.400 647 +0.00(+0.00%)
Jun 30, 2014 1.350 1.520 1.340 1.400 1,481 -0.13(-8.49%)
Jun 27, 2014 1.350 1.530 1.350 1.530 642 -0.02(-1.30%)
Jun 26, 2014 1.500 1.550 1.340 1.550 3,524 +0.00(+0.01%)
Jun 25, 2014 1.530 1.550 1.420 1.550 9,145 +0.02(+1.30%)
Jun 24, 2014 1.530 1.690 1.530 1.530 3,995 -0.06(-3.71%)
Jun 23, 2014 1.530 1.589 1.530 1.589 531 +0.01(+0.57%)
Jun 20, 2014 1.560 1.590 1.560 1.580 3,450 +0.05(+3.27%)
Jun 19, 2014 1.530 1.530 1.530 1.530 423 +0.00(+0.00%)
Jun 18, 2014 1.580 1.580 1.530 1.530 979 -0.01(-0.65%)
Jun 17, 2014 1.640 1.640 1.530 1.540 761 +0.01(+0.65%)
Jun 16, 2014 1.550 1.550 1.530 1.530 2,565 -0.02(-1.28%)
Jun 13, 2014 1.600 1.660 1.550 1.550 3,780 -0.04(-2.52%)
Jun 12, 2014 1.530 1.600 1.530 1.590 29,487 +0.10(+6.71%)
Jun 11, 2014 1.453 1.490 1.453 1.490 1,499 +0.04(+2.76%)
Jun 09, 2014 1.450 1.450 1.450 1.450 0 +0.01(+0.69%)
Jun 06, 2014 1.370 1.490 1.370 1.440 7,597 +0.10(+7.46%)
Jun 05, 2014 1.280 1.340 1.280 1.340 12,411 +0.07(+5.43%)
Jun 04, 2014 1.271 1.271 1.271 1.271 496 +0.01(+0.87%)
Jun 03, 2014 1.260 1.260 1.260 1.260 700 +0.00(+0.00%)
Jun 02, 2014 1.280 1.320 1.260 1.260 1,108 -0.06(-4.55%)
May 30, 2014 1.280 1.320 1.250 1.320 4,527 +0.00(+0.00%)
May 29, 2014 1.380 1.800 1.320 1.320 35,080 -0.05(-3.58%)
May 28, 2014 1.370 1.370 1.369 1.369 1,325 -0.00(-0.07%)
May 27, 2014 1.389 1.389 1.350 1.370 2,900 +0.00(+0.00%)
May 23, 2014 1.360 1.370 1.370 1.370 1,500 +0.01(+0.74%)
May 22, 2014 1.360 1.370 1.360 1.360 2,119 -0.01(-0.73%)
May 21, 2014 1.280 1.370 1.260 1.370 10,000 +0.10(+8.20%)
May 20, 2014 1.266 1.266 1.266 1.266 400 -0.00(-0.30%)
May 19, 2014 1.300 1.300 1.270 1.270 1,330 -0.02(-1.79%)
May 16, 2014 1.290 1.299 1.270 1.293 2,055 +0.04(+3.03%)
May 15, 2014 1.300 1.300 1.255 1.255 3,661 -0.03(-2.71%)
May 14, 2014 1.280 1.320 1.280 1.290 14,808 +0.02(+1.57%)
May 13, 2014 1.290 1.290 1.240 1.270 2,625 +0.04(+3.25%)
May 12, 2014 1.256 1.256 1.230 1.230 2,605 +0.01(+0.82%)
May 09, 2014 1.220 1.220 1.220 1.220 2,403 +0.00(+0.00%)
May 07, 2014 1.250 1.220 1.220 1.220 1,000 +0.00(+0.00%)
May 06, 2014 1.260 1.260 1.220 1.220 1,340 -0.04(-3.17%)
May 05, 2014 1.240 1.280 1.240 1.260 2,955 +0.03(+2.44%)
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.