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 (%)
Aug 31, 2022 1.110 1.120 1.085 1.090 38,993 -0.02(-1.80%)
Aug 30, 2022 1.110 1.120 1.060 1.110 38,836 +0.00(+0.00%)
Aug 29, 2022 1.110 1.120 1.080 1.110 17,703 -0.02(-1.77%)
Aug 26, 2022 1.140 1.140 1.090 1.130 75,694 -0.02(-1.31%)
Aug 25, 2022 1.110 1.160 1.110 1.145 66,282 +0.03(+2.84%)
Aug 24, 2022 1.070 1.120 1.050 1.113 544,552 +0.04(+3.68%)
Aug 23, 2022 1.080 1.100 1.064 1.074 133,546 +0.00(+0.36%)
Aug 22, 2022 1.100 1.100 1.070 1.070 74,716 -0.01(-0.93%)
Aug 19, 2022 1.070 1.099 1.070 1.080 51,286 -0.02(-1.82%)
Aug 18, 2022 1.090 1.120 1.090 1.100 50,154 -0.01(-0.90%)
Aug 17, 2022 1.140 1.138 1.100 1.110 131,069 -0.03(-2.63%)
Aug 16, 2022 1.120 1.150 1.110 1.140 93,857 +0.01(+0.88%)
Aug 15, 2022 1.120 1.150 1.100 1.130 91,556 -0.02(-1.74%)
Aug 12, 2022 1.140 1.150 1.115 1.150 67,586 +0.02(+1.77%)
Aug 11, 2022 1.150 1.150 1.120 1.130 62,687 -0.01(-0.44%)
Aug 10, 2022 1.130 1.140 1.090 1.135 196,937 +0.04(+4.13%)
Aug 09, 2022 1.050 1.110 1.050 1.090 169,618 +0.04(+3.81%)
Aug 08, 2022 1.020 1.070 1.020 1.050 214,044 +0.02(+1.94%)
Aug 05, 2022 1.030 1.060 1.020 1.030 36,071 -0.03(-2.83%)
Aug 04, 2022 0.9700 1.070 0.9700 1.060 342,281 +0.08(+8.56%)
Aug 03, 2022 1.000 1.030 0.9700 0.9764 116,046 -0.02(-2.01%)
Aug 02, 2022 0.9600 1.010 0.9301 0.9964 1,389,113 +0.03(+3.16%)
Aug 01, 2022 0.9500 0.9780 0.9300 0.9659 125,884 +0.01(+1.19%)
Jul 29, 2022 0.9453 0.9680 0.9200 0.9545 143,677 -0.00(-0.08%)
Jul 28, 2022 0.9304 0.9597 0.9301 0.9553 147,160 +0.01(+1.08%)
Jul 27, 2022 0.9400 0.9759 0.9300 0.9451 172,934 +0.00(+0.19%)
Jul 26, 2022 0.9400 0.9780 0.9350 0.9433 26,773 -0.02(-1.70%)
Jul 25, 2022 0.9400 0.9800 0.9310 0.9596 101,313 +0.02(+2.09%)
Jul 22, 2022 0.9800 0.9978 0.9350 0.9400 93,594 -0.05(-5.30%)
Jul 21, 2022 1.010 1.010 0.9620 0.9926 61,415 +0.00(+0.06%)
Jul 20, 2022 0.9900 1.030 0.9806 0.9920 236,087 +0.01(+0.65%)
Jul 19, 2022 1.000 1.020 0.9753 0.9856 567,885 +0.01(+0.57%)
Jul 18, 2022 0.9800 1.020 0.9755 0.9800 230,360 -0.00(-0.18%)
Jul 15, 2022 0.9725 1.000 0.9500 0.9818 58,326 +0.02(+2.45%)
Jul 14, 2022 0.9800 0.9979 0.9398 0.9583 81,795 -0.03(-3.39%)
Jul 13, 2022 0.9700 1.010 0.9538 0.9919 165,466 +0.03(+2.63%)
Jul 12, 2022 0.9700 1.000 0.9550 0.9665 735,729 -0.02(-1.54%)
Jul 11, 2022 1.010 1.010 0.9660 0.9816 80,095 -0.02(-1.84%)
Jul 08, 2022 0.9900 1.020 0.9800 1.000 134,038 +0.01(+1.01%)
Jul 07, 2022 0.9900 1.030 0.9723 0.9900 245,915 +0.02(+2.27%)
Jul 06, 2022 0.9600 1.010 0.9601 0.9680 274,856 -0.01(-1.22%)
Jul 05, 2022 1.020 1.040 0.9600 0.9800 195,331 -0.05(-4.85%)
Jul 01, 2022 1.040 1.060 1.013 1.030 347,008 -0.03(-2.83%)
Jun 30, 2022 1.030 1.060 1.015 1.060 194,920 +0.02(+1.92%)
Jun 29, 2022 1.050 1.070 1.010 1.040 340,632 +0.01(+0.97%)
Jun 28, 2022 1.070 1.110 1.030 1.030 132,161 -0.04(-3.74%)
Jun 27, 2022 1.120 1.140 1.070 1.070 111,759 -0.06(-5.31%)
Jun 24, 2022 1.070 1.150 1.070 1.130 152,698 +0.03(+2.73%)
Jun 23, 2022 1.200 1.210 0.8800 1.100 1,771,019 -0.11(-9.09%)
Jun 22, 2022 1.280 1.298 1.210 1.210 395,713 -0.05(-3.97%)
Jun 21, 2022 1.390 1.400 1.260 1.260 604,503 -0.11(-8.03%)
Jun 17, 2022 1.360 1.434 1.330 1.370 508,894 +0.00(+0.00%)
Jun 16, 2022 1.490 1.500 1.370 1.370 436,156 -0.12(-8.05%)
Jun 15, 2022 1.500 1.550 1.450 1.490 376,249 +0.01(+0.68%)
Jun 14, 2022 1.480 1.520 1.467 1.480 295,943 +0.01(+0.68%)
Jun 13, 2022 1.600 1.620 1.470 1.470 708,063 -0.16(-9.82%)
Jun 10, 2022 1.520 1.650 1.502 1.630 759,891 +0.06(+3.82%)
Jun 09, 2022 1.580 1.630 1.520 1.570 209,667 -0.08(-4.85%)
Jun 08, 2022 1.600 1.700 1.600 1.650 650,454 +0.10(+6.45%)
Jun 07, 2022 1.550 1.610 1.460 1.550 662,209 +0.06(+4.03%)
Jun 06, 2022 1.760 1.890 1.460 1.490 1,938,757 -0.23(-13.37%)
Jun 03, 2022 1.710 1.740 1.660 1.720 278,495 +0.00(+0.00%)
Jun 02, 2022 1.700 1.750 1.690 1.720 371,771 +0.04(+2.38%)
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.