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 )

4.560 -0.210 (-4.40%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 13, 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, 2016 1.760 1.760 1.760 1.760 10 +0.00(+0.00%)
Sep 29, 2016 1.760 1.770 1.710 1.760 963 +0.06(+3.53%)
Sep 28, 2016 1.770 1.770 1.700 1.700 1,972 -0.06(-3.41%)
Sep 27, 2016 1.630 1.770 1.610 1.760 16,004 +0.07(+4.14%)
Sep 26, 2016 1.680 1.790 1.680 1.690 10,323 -0.02(-1.37%)
Sep 23, 2016 1.670 1.713 1.640 1.713 2,526 -0.01(-0.38%)
Sep 22, 2016 1.655 1.760 1.650 1.720 3,923 -0.06(-3.37%)
Sep 21, 2016 1.750 1.810 1.620 1.780 7,078 +0.00(+0.00%)
Sep 20, 2016 1.780 1.780 1.780 1.780 536 +0.06(+3.49%)
Sep 19, 2016 1.710 1.780 1.560 1.720 8,953 +0.17(+10.97%)
Sep 16, 2016 1.650 1.860 1.520 1.550 19,578 -0.21(-11.93%)
Sep 15, 2016 1.720 1.780 1.630 1.760 7,489 +0.04(+2.33%)
Sep 14, 2016 1.690 1.720 1.680 1.720 8,967 +0.04(+2.38%)
Sep 13, 2016 1.630 1.690 1.520 1.680 7,193 +0.04(+2.44%)
Sep 12, 2016 1.640 1.660 1.490 1.640 8,200 +0.00(+0.00%)
Sep 09, 2016 1.710 1.710 1.600 1.640 12,694 -0.05(-2.96%)
Sep 08, 2016 1.636 1.710 1.636 1.690 4,580 +0.01(+0.60%)
Sep 07, 2016 1.720 1.720 1.663 1.680 6,042 -0.02(-1.18%)
Sep 06, 2016 1.710 1.720 1.620 1.700 6,891 -0.01(-0.58%)
Sep 02, 2016 1.710 1.710 1.710 1.710 400 +0.05(+3.01%)
Sep 01, 2016 1.630 1.700 1.610 1.660 6,052 -0.06(-3.49%)
Aug 31, 2016 1.650 1.740 1.640 1.720 2,868 +0.00(+0.00%)
Aug 30, 2016 1.600 1.730 1.600 1.720 8,982 +0.03(+1.78%)
Aug 29, 2016 1.630 1.739 1.630 1.690 5,038 -0.01(-0.59%)
Aug 26, 2016 1.650 1.740 1.630 1.700 2,237 +0.01(+0.59%)
Aug 25, 2016 1.650 1.750 1.620 1.690 9,319 -0.02(-1.17%)
Aug 24, 2016 1.660 1.760 1.660 1.710 3,097 +0.00(+0.00%)
Aug 23, 2016 1.650 1.780 1.620 1.710 8,064 -0.01(-0.58%)
Aug 22, 2016 1.660 1.780 1.640 1.720 55,647 +0.00(+0.00%)
Aug 19, 2016 1.720 1.800 1.650 1.720 72,324 -0.06(-3.37%)
Aug 18, 2016 1.720 1.800 1.710 1.780 2,029 +0.02(+1.14%)
Aug 17, 2016 1.720 1.800 1.710 1.760 8,791 -0.03(-1.68%)
Aug 16, 2016 1.750 1.800 1.700 1.790 6,355 +0.01(+0.56%)
Aug 15, 2016 1.720 1.780 1.710 1.780 4,506 +0.03(+1.71%)
Aug 12, 2016 1.743 1.780 1.660 1.750 49,914 -0.05(-2.78%)
Aug 11, 2016 1.770 1.800 1.710 1.800 1,282 +0.00(+0.00%)
Aug 10, 2016 1.760 1.820 1.700 1.800 23,829 +0.00(+0.00%)
Aug 09, 2016 1.710 1.800 1.700 1.800 31,636 +0.02(+1.12%)
Aug 08, 2016 1.800 1.800 1.780 1.780 3,687 -0.01(-0.56%)
Aug 05, 2016 1.950 1.950 1.700 1.790 112,356 -0.18(-9.14%)
Aug 04, 2016 1.850 1.970 1.765 1.970 2,807 +0.04(+2.07%)
Aug 03, 2016 1.720 2.100 1.630 1.930 234,627 +0.11(+6.04%)
Aug 02, 2016 1.680 1.850 1.650 1.820 17,275 -0.03(-1.62%)
Aug 01, 2016 1.610 1.850 1.610 1.850 3,805 +0.08(+4.52%)
Jul 29, 2016 1.640 1.780 1.640 1.770 13,112 +0.02(+1.14%)
Jul 28, 2016 1.630 1.750 1.420 1.750 100,269 +0.07(+4.17%)
Jul 27, 2016 1.740 2.500 1.630 1.680 318,042 -0.07(-4.00%)
Jul 26, 2016 1.750 1.790 1.700 1.750 3,032 -0.04(-2.23%)
Jul 25, 2016 1.780 1.790 1.650 1.790 21,920 +0.03(+1.70%)
Jul 22, 2016 1.760 1.760 1.760 1.760 100 -0.03(-1.68%)
Jul 21, 2016 1.734 1.790 1.734 1.790 452 -0.01(-0.56%)
Jul 20, 2016 1.800 1.800 1.762 1.800 450 +0.00(+0.00%)
Jul 19, 2016 1.700 1.800 1.700 1.800 2,338 +0.01(+0.79%)
Jul 18, 2016 1.830 1.850 1.751 1.786 3,902 +0.01(+0.60%)
Jul 15, 2016 1.880 1.880 1.762 1.775 7,946 -0.04(-2.46%)
Jul 14, 2016 1.800 1.840 1.800 1.820 8,220 -0.02(-1.09%)
Jul 13, 2016 1.870 1.880 1.840 1.840 1,079 +0.00(+0.00%)
Jul 12, 2016 1.880 1.900 1.840 1.840 452 -0.04(-2.13%)
Jul 11, 2016 1.860 1.882 1.860 1.880 1,140 +0.02(+1.08%)
Jul 07, 2016 1.800 1.860 1.860 1.860 33 -0.01(-0.53%)
Jul 05, 2016 1.880 1.880 1.789 1.870 820 +0.04(+2.18%)
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.