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 )

4.870 +0.360 (+7.98%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 20, 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 (%)
Sep 30, 2021 3.350 3.400 3.310 3.320 54,766 -0.02(-0.60%)
Sep 29, 2021 3.330 3.390 3.270 3.340 36,256 +0.01(+0.30%)
Sep 28, 2021 3.320 3.410 3.200 3.330 120,641 -0.03(-0.89%)
Sep 27, 2021 3.520 3.560 3.360 3.360 493,885 -0.18(-5.08%)
Sep 24, 2021 3.600 3.670 3.450 3.540 152,043 -0.11(-3.01%)
Sep 23, 2021 3.500 3.670 3.460 3.650 59,473 +0.20(+5.80%)
Sep 22, 2021 3.490 3.550 3.420 3.450 86,530 -0.05(-1.43%)
Sep 21, 2021 3.580 3.651 3.500 3.500 60,150 -0.02(-0.57%)
Sep 20, 2021 3.509 3.787 3.380 3.520 298,896 -0.32(-8.33%)
Sep 17, 2021 4.050 4.280 3.840 3.840 749,033 -0.18(-4.48%)
Sep 16, 2021 3.820 4.140 3.820 4.020 325,374 +0.18(+4.69%)
Sep 15, 2021 3.660 3.840 3.590 3.840 93,228 +0.13(+3.50%)
Sep 14, 2021 3.810 3.870 3.660 3.710 109,789 -0.08(-2.11%)
Sep 13, 2021 3.760 3.950 3.716 3.790 146,488 +0.03(+0.80%)
Sep 10, 2021 3.720 3.830 3.660 3.760 114,352 +0.06(+1.62%)
Sep 09, 2021 3.630 3.860 3.610 3.700 131,879 +0.07(+1.93%)
Sep 08, 2021 3.710 3.710 3.470 3.630 109,223 -0.09(-2.42%)
Sep 07, 2021 3.750 3.850 3.700 3.720 106,856 -0.08(-2.11%)
Sep 03, 2021 3.780 4.000 3.550 3.800 216,320 -0.03(-0.78%)
Sep 02, 2021 3.790 3.880 3.660 3.830 145,592 +0.05(+1.32%)
Sep 01, 2021 3.650 3.840 3.600 3.780 224,804 +0.11(+3.00%)
Aug 31, 2021 3.710 3.770 3.600 3.670 337,767 -0.02(-0.54%)
Aug 30, 2021 3.520 3.890 3.410 3.690 551,702 +0.18(+5.13%)
Aug 27, 2021 3.380 3.720 3.370 3.510 420,433 +0.09(+2.63%)
Aug 26, 2021 3.370 3.481 3.310 3.420 171,934 +0.06(+1.79%)
Aug 25, 2021 3.250 3.490 3.220 3.360 267,063 +0.12(+3.70%)
Aug 24, 2021 3.170 3.260 3.120 3.240 83,223 +0.11(+3.51%)
Aug 23, 2021 3.070 3.180 3.070 3.130 67,719 +0.06(+1.95%)
Aug 20, 2021 2.920 3.140 2.900 3.070 126,976 +0.12(+4.07%)
Aug 19, 2021 3.080 3.140 2.900 2.950 137,431 -0.17(-5.45%)
Aug 18, 2021 3.020 3.210 3.000 3.120 170,306 +0.07(+2.30%)
Aug 17, 2021 3.190 3.250 3.010 3.050 407,982 -0.18(-5.57%)
Aug 16, 2021 3.340 3.380 3.200 3.230 130,020 -0.11(-3.29%)
Aug 13, 2021 3.410 3.450 3.290 3.340 160,367 -0.12(-3.47%)
Aug 12, 2021 3.500 3.570 3.380 3.460 207,790 -0.04(-1.14%)
Aug 11, 2021 3.460 3.590 3.280 3.500 544,890 +0.06(+1.74%)
Aug 10, 2021 3.220 3.500 3.150 3.440 616,304 +0.23(+7.17%)
Aug 09, 2021 2.990 3.410 2.990 3.210 741,490 +0.20(+6.64%)
Aug 06, 2021 3.070 3.070 2.920 3.010 1,148,151 -0.03(-0.99%)
Aug 05, 2021 2.960 3.110 2.950 3.040 315,146 +0.07(+2.36%)
Aug 04, 2021 2.890 3.000 2.890 2.970 321,729 +0.06(+2.06%)
Aug 03, 2021 2.920 3.000 2.860 2.910 414,281 -0.04(-1.36%)
Aug 02, 2021 3.000 3.080 2.900 2.950 189,287 -0.01(-0.34%)
Jul 30, 2021 2.900 3.010 2.890 2.960 188,709 +0.04(+1.37%)
Jul 29, 2021 2.920 3.030 2.890 2.920 335,540 -0.03(-1.02%)
Jul 28, 2021 2.910 2.980 2.840 2.950 236,744 +0.10(+3.51%)
Jul 27, 2021 2.840 2.880 2.800 2.850 105,591 +0.00(+0.00%)
Jul 26, 2021 2.890 3.000 2.800 2.850 188,926 -0.04(-1.38%)
Jul 23, 2021 2.980 2.980 2.850 2.890 222,985 -0.03(-1.03%)
Jul 22, 2021 3.100 3.121 2.920 2.920 259,621 -0.17(-5.50%)
Jul 21, 2021 3.040 3.240 2.961 3.090 167,816 +0.07(+2.32%)
Jul 20, 2021 2.900 3.070 2.890 3.020 235,387 +0.15(+5.23%)
Jul 19, 2021 2.960 2.990 2.860 2.870 227,204 -0.15(-4.97%)
Jul 16, 2021 3.160 3.200 3.010 3.020 140,392 -0.11(-3.51%)
Jul 15, 2021 3.150 3.320 3.020 3.130 362,870 -0.07(-2.19%)
Jul 14, 2021 3.440 3.650 3.140 3.200 1,036,687 -0.21(-6.16%)
Jul 13, 2021 3.230 3.490 3.180 3.410 738,310 +0.13(+3.96%)
Jul 12, 2021 3.190 3.325 3.110 3.280 540,136 +0.03(+0.92%)
Jul 09, 2021 3.070 3.300 2.910 3.250 3,955,398 +0.17(+5.52%)
Jul 08, 2021 2.950 3.580 2.850 3.080 23,426,464 +0.35(+12.82%)
Jul 07, 2021 2.730 2.870 2.690 2.730 395,458 +0.03(+1.11%)
Jul 06, 2021 2.700 2.720 2.650 2.700 126,968 -0.01(-0.37%)
Jul 02, 2021 2.720 2.780 2.690 2.710 205,724 +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.