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 (%)
Sep 29, 2017 2.330 2.360 2.230 2.320 1,262 -0.02(-0.85%)
Sep 28, 2017 2.310 2.340 2.220 2.340 5,639 +0.01(+0.43%)
Sep 27, 2017 2.230 2.330 2.153 2.330 5,987 +0.02(+0.87%)
Sep 26, 2017 2.240 2.310 2.160 2.310 4,731 +0.02(+0.87%)
Sep 25, 2017 2.250 2.290 2.220 2.290 905 -0.01(-0.43%)
Sep 22, 2017 2.215 2.300 2.215 2.300 762 +0.05(+2.22%)
Sep 21, 2017 2.170 2.250 2.170 2.250 271 +0.00(+0.00%)
Sep 20, 2017 2.220 2.250 2.220 2.250 2,137 +0.01(+0.44%)
Sep 19, 2017 2.110 2.240 2.110 2.240 7,307 +0.02(+0.90%)
Sep 18, 2017 2.190 2.230 2.170 2.220 6,677 +0.03(+1.37%)
Sep 15, 2017 2.130 2.190 2.120 2.190 23,614 +0.04(+1.86%)
Sep 14, 2017 2.190 2.190 2.150 2.150 9,657 +0.01(+0.47%)
Sep 13, 2017 2.230 2.230 2.110 2.140 3,212 +0.02(+0.94%)
Sep 12, 2017 2.175 2.240 2.120 2.120 8,387 -0.11(-4.93%)
Sep 11, 2017 2.140 2.240 2.065 2.230 11,522 +0.09(+4.21%)
Sep 08, 2017 2.210 2.250 2.100 2.140 7,338 -0.09(-4.03%)
Sep 07, 2017 2.150 2.230 2.042 2.230 11,654 +0.04(+1.82%)
Sep 06, 2017 2.207 2.207 2.110 2.190 2,250 -0.01(-0.45%)
Sep 05, 2017 2.160 2.230 2.060 2.200 16,384 +0.09(+4.27%)
Sep 01, 2017 2.070 2.130 2.070 2.110 1,324 -0.03(-1.40%)
Aug 31, 2017 2.320 2.330 1.907 2.140 18,429 -0.18(-7.76%)
Aug 30, 2017 2.310 2.372 2.200 2.320 13,281 +0.00(+0.00%)
Aug 29, 2017 2.340 2.340 2.320 2.320 541 -0.02(-0.85%)
Aug 28, 2017 2.480 2.480 2.340 2.340 1,273 -0.10(-4.10%)
Aug 25, 2017 2.460 2.480 2.410 2.440 1,941 +0.04(+1.67%)
Aug 24, 2017 2.410 2.470 2.410 2.400 2,271 -0.08(-3.23%)
Aug 23, 2017 2.490 2.500 2.420 2.480 5,908 -0.01(-0.40%)
Aug 22, 2017 2.450 2.490 2.438 2.490 3,624 +0.07(+2.89%)
Aug 21, 2017 2.480 2.530 2.420 2.420 1,630 -0.07(-2.81%)
Aug 18, 2017 2.450 2.530 2.420 2.490 2,390 -0.02(-0.80%)
Aug 17, 2017 2.470 2.525 2.410 2.510 5,113 -0.01(-0.40%)
Aug 16, 2017 2.550 2.550 2.380 2.520 30,384 -0.01(-0.40%)
Aug 15, 2017 2.460 2.540 2.410 2.530 74,089 +0.07(+2.85%)
Aug 14, 2017 2.400 2.500 2.340 2.460 34,574 -0.03(-1.20%)
Aug 11, 2017 2.480 2.490 2.320 2.490 10,380 +0.01(+0.40%)
Aug 10, 2017 2.500 2.500 2.320 2.480 43,699 +0.04(+1.64%)
Aug 09, 2017 2.470 2.520 2.430 2.440 3,377 -0.08(-3.17%)
Aug 08, 2017 2.450 2.540 2.450 2.520 2,225 +0.02(+0.80%)
Aug 07, 2017 2.480 2.540 2.450 2.500 12,448 +0.00(+0.00%)
Aug 04, 2017 2.510 2.560 2.490 2.500 9,948 -0.07(-2.72%)
Aug 03, 2017 2.640 2.640 2.550 2.570 5,271 -0.03(-1.24%)
Aug 02, 2017 2.600 2.619 2.590 2.602 3,687 +0.01(+0.47%)
Aug 01, 2017 2.550 2.636 2.510 2.590 3,757 -0.03(-1.15%)
Jul 31, 2017 2.626 2.626 2.550 2.620 6,473 +0.00(+0.00%)
Jul 28, 2017 2.640 2.640 2.530 2.620 8,474 +0.03(+1.16%)
Jul 27, 2017 2.550 2.640 2.510 2.590 14,700 -0.05(-1.89%)
Jul 26, 2017 2.670 2.670 2.590 2.640 27,731 +0.04(+1.54%)
Jul 25, 2017 2.650 2.660 2.532 2.600 43,212 +0.12(+4.75%)
Jul 24, 2017 2.400 2.526 2.400 2.482 23,350 +0.10(+4.29%)
Jul 21, 2017 2.440 2.440 2.300 2.380 20,791 +0.07(+3.21%)
Jul 20, 2017 2.280 2.221 2.306 2,142 +0.03(+1.14%)
Jul 19, 2017 2.200 2.290 2.200 2.280 4,136 -0.01(-0.44%)
Jul 18, 2017 2.280 2.290 2.223 2.290 5,970 +0.03(+1.46%)
Jul 17, 2017 2.270 2.290 2.190 2.257 18,740 +0.02(+0.76%)
Jul 14, 2017 2.120 2.280 2.080 2.240 18,007 +0.08(+3.70%)
Jul 13, 2017 2.170 2.170 2.160 2.160 1,160 +0.00(+0.00%)
Jul 12, 2017 2.160 2.160 2.160 2.160 886 +0.06(+2.86%)
Jul 11, 2017 2.160 2.160 2.100 2.100 2,780 -0.04(-1.87%)
Jul 10, 2017 2.200 2.200 2.060 2.140 8,502 -0.01(-0.47%)
Jul 07, 2017 2.070 2.150 2.050 2.150 7,718 +0.02(+0.94%)
Jul 06, 2017 2.150 2.150 2.070 2.130 1,058 +0.08(+3.90%)
Jul 05, 2017 2.120 2.130 2.050 2.050 3,453 -0.01(-0.48%)
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.