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 (%)
Nov 30, 2015 1.335 1.600 1.335 1.450 17,919 +0.15(+11.94%)
Nov 27, 2015 1.270 1.295 1.270 1.295 1,300 -0.04(-3.34%)
Nov 20, 2015 1.320 1.340 1.320 1.340 700 +0.02(+1.52%)
Nov 19, 2015 1.250 1.339 1.250 1.320 1,118 -0.01(-0.75%)
Nov 17, 2015 1.310 1.330 1.330 1.330 18,300 +0.04(+3.10%)
Nov 16, 2015 1.300 1.340 1.290 1.290 2,707 -0.05(-3.73%)
Nov 12, 2015 1.340 1.340 1.340 1.340 1,000 -0.01(-0.74%)
Nov 11, 2015 1.291 1.350 1.290 1.350 5,989 +0.00(+0.00%)
Nov 09, 2015 1.350 1.350 1.350 1.350 20 +0.00(+0.00%)
Nov 06, 2015 1.350 1.350 1.320 1.350 3,817 +0.00(+0.00%)
Nov 05, 2015 1.350 1.350 1.260 1.350 3,800 +0.00(+0.00%)
Nov 04, 2015 1.269 1.350 1.269 1.350 3,300 +0.00(+0.00%)
Oct 30, 2015 1.390 1.350 1.350 1.350 2,200 -0.04(-2.88%)
Oct 28, 2015 1.350 1.390 1.390 1.390 1 +0.04(+2.96%)
Oct 27, 2015 1.350 1.350 1.350 1.350 136 +0.00(+0.00%)
Oct 26, 2015 1.260 1.390 1.260 1.350 2,931 -0.05(-3.57%)
Oct 22, 2015 1.350 1.400 1.400 1.400 3,200 -0.07(-4.76%)
Oct 20, 2015 1.470 1.470 1.470 1.470 200 +0.04(+2.68%)
Oct 19, 2015 1.432 1.432 1.432 1.432 116 +0.03(+2.26%)
Oct 16, 2015 1.350 1.400 1.350 1.400 2,599 +0.05(+3.70%)
Oct 13, 2015 1.380 1.350 1.350 1.350 500 -0.05(-3.57%)
Oct 08, 2015 1.390 1.400 1.400 1.400 72 +0.05(+3.70%)
Oct 07, 2015 1.250 1.350 1.250 1.350 3,056 +0.10(+7.99%)
Oct 06, 2015 1.250 1.250 1.250 1.250 901 -0.06(-4.57%)
Oct 05, 2015 1.470 1.470 1.310 1.310 2,767 -0.16(-10.88%)
Oct 02, 2015 1.290 1.470 1.290 1.470 13,267 +0.26(+21.49%)
Sep 30, 2015 1.170 1.210 1.210 1.210 103 -0.04(-3.20%)
Sep 29, 2015 1.250 1.250 1.250 1.250 100 +0.02(+1.63%)
Sep 28, 2015 1.290 1.290 1.230 1.230 2,751 -0.01(-0.81%)
Sep 25, 2015 1.290 1.450 1.230 1.240 23,723 -0.12(-8.82%)
Sep 24, 2015 1.440 1.440 1.280 1.360 2,607 +0.04(+3.03%)
Sep 23, 2015 1.420 1.420 1.320 1.320 4,814 -0.03(-2.22%)
Sep 22, 2015 1.570 1.570 1.350 1.350 3,179 -0.02(-1.46%)
Sep 21, 2015 1.460 1.640 1.320 1.370 21,293 -0.71(-34.13%)
Sep 18, 2015 1.370 2.080 1.230 2.080 58,400 +0.75(+56.39%)
Sep 17, 2015 1.330 1.330 1.330 1.330 600 +0.00(+0.00%)
Sep 16, 2015 1.330 1.330 1.330 1.330 1,171 +0.00(+0.00%)
Sep 15, 2015 1.330 1.330 1.330 1.330 2,107 -0.03(-2.56%)
Sep 14, 2015 1.390 1.390 1.365 1.365 1,100 +0.03(+2.63%)
Sep 11, 2015 1.400 1.400 1.330 1.330 2,100 -0.07(-5.00%)
Sep 10, 2015 1.400 1.440 1.370 1.400 2,050 -0.04(-2.78%)
Sep 09, 2015 1.440 1.440 1.400 1.440 1,021 +0.09(+6.67%)
Sep 08, 2015 1.430 1.440 1.350 1.350 1,855 -0.01(-0.74%)
Sep 04, 2015 1.360 1.360 1.360 1.360 100 +0.00(+0.08%)
Sep 03, 2015 1.350 1.359 1.350 1.359 2,247 -0.08(-5.63%)
Sep 01, 2015 1.350 1.440 1.440 1.440 900 -0.02(-1.37%)
Aug 31, 2015 1.460 1.460 1.460 1.460 107 +0.00(+0.00%)
Aug 28, 2015 1.440 1.460 1.350 1.460 6,750 -0.01(-0.68%)
Aug 26, 2015 1.400 1.470 1.470 1.470 4 -0.01(-0.68%)
Aug 25, 2015 1.480 1.490 1.320 1.480 5,895 +0.01(+0.68%)
Aug 24, 2015 1.400 1.490 1.400 1.470 1,031 +0.11(+8.09%)
Aug 21, 2015 1.370 1.370 1.360 1.360 2,200 -0.13(-8.72%)
Aug 20, 2015 1.379 1.490 1.300 1.490 14,745 +0.02(+1.36%)
Aug 19, 2015 1.449 1.449 1.449 1.470 10,944 +0.02(+1.38%)
Aug 18, 2015 1.450 1.450 1.450 1.450 350 +0.05(+3.57%)
Aug 17, 2015 1.480 1.480 1.360 1.400 2,184 +0.02(+1.45%)
Aug 14, 2015 1.489 1.489 1.380 1.380 688 +0.01(+0.73%)
Aug 13, 2015 1.360 1.490 1.360 1.370 832 -0.12(-7.87%)
Aug 12, 2015 1.350 1.500 1.350 1.487 418 +0.14(+10.15%)
Aug 11, 2015 1.270 1.470 1.270 1.350 19,757 +0.06(+4.65%)
Aug 07, 2015 1.270 1.290 1.290 1.290 10,100 +0.02(+1.57%)
Aug 06, 2015 1.271 1.271 1.270 1.270 978 -0.00(-0.01%)
Aug 05, 2015 1.280 1.280 1.270 1.270 1,087 -0.00(-0.04%)
Aug 03, 2015 1.270 1.271 1.271 1.271 53 +0.00(+0.05%)
Jul 31, 2015 1.270 1.270 1.270 1.270 621 +0.00(+0.00%)
Jul 30, 2015 1.294 1.330 1.270 1.270 13,558 -0.01(-0.78%)
Jul 29, 2015 1.280 1.280 1.280 1.280 197 -0.08(-5.88%)
Jul 28, 2015 1.280 1.360 1.280 1.360 475 +0.01(+0.74%)
Jul 27, 2015 1.270 1.350 1.270 1.350 224 +0.10(+8.00%)
Jul 22, 2015 1.250 1.250 1.250 1.250 100 -0.01(-0.79%)
Jul 21, 2015 1.366 1.366 1.260 1.260 261 -0.04(-3.08%)
Jul 20, 2015 1.354 1.354 1.300 1.300 1,465 +0.01(+0.78%)
Jul 17, 2015 1.280 1.360 1.280 1.290 4,634 +0.01(+0.78%)
Jul 16, 2015 1.360 1.360 1.280 1.280 225 -0.02(-1.54%)
Jul 15, 2015 1.370 1.430 1.290 1.300 800 +0.00(+0.00%)
Jul 14, 2015 1.380 1.380 1.292 1.300 11,355 -0.07(-5.18%)
Jul 13, 2015 1.371 1.371 1.370 1.371 729 -0.06(-4.13%)
Jul 10, 2015 1.450 1.450 1.370 1.430 1,877 +0.07(+5.15%)
Jul 09, 2015 1.469 1.469 1.360 1.360 1,200 +0.00(+0.00%)
Jul 08, 2015 1.360 1.360 1.360 1.360 158 -0.03(-1.88%)
Jul 07, 2015 1.386 1.386 1.386 1.386 1,000 +0.03(+1.91%)
Jul 06, 2015 1.360 1.360 1.360 1.360 412 -0.01(-0.73%)
Jul 02, 2015 1.370 1.370 1.370 1.370 7,500 -0.05(-3.52%)
Jul 01, 2015 1.400 1.470 1.400 1.420 2,957 +0.02(+1.43%)
Jun 30, 2015 1.470 1.470 1.400 1.400 1,194 -0.07(-4.76%)
Jun 29, 2015 1.470 1.470 1.470 1.470 503 -0.01(-0.68%)
Jun 26, 2015 1.480 1.480 1.480 1.480 101 -0.02(-1.33%)
Jun 25, 2015 1.500 1.500 1.500 1.500 200 +0.01(+0.67%)
Jun 24, 2015 1.490 1.490 1.490 1.490 200 +0.00(+0.00%)
Jun 23, 2015 1.420 1.490 1.420 1.490 1,748 +0.14(+10.29%)
Jun 22, 2015 1.351 1.351 1.351 1.351 1,142 -0.15(-9.93%)
Jun 19, 2015 1.390 1.420 1.390 1.500 12,525 +0.09(+6.37%)
Jun 18, 2015 1.410 1.410 1.410 1.410 199 -0.03(-2.07%)
Jun 16, 2015 1.440 1.440 1.440 1.440 400 +0.09(+6.62%)
Jun 15, 2015 1.340 1.440 1.340 1.351 3,018 +0.03(+2.32%)
Jun 12, 2015 1.400 1.410 1.320 1.320 2,280 +0.00(+0.00%)
Jun 11, 2015 1.510 1.510 1.320 1.320 1,900 -0.19(-12.58%)
Jun 10, 2015 1.500 1.510 1.488 1.510 1,958 +0.01(+0.67%)
Jun 09, 2015 1.470 1.500 1.470 1.500 1,691 +0.03(+2.03%)
Jun 08, 2015 1.470 1.470 1.320 1.470 14,490 -0.04(-2.97%)
Jun 05, 2015 1.540 1.540 1.515 1.515 1,750 -0.02(-0.98%)
Jun 04, 2015 1.600 1.600 1.530 1.530 2,030 +0.00(+0.24%)
Jun 03, 2015 1.540 1.540 1.405 1.526 850 +0.03(+1.76%)
Jun 02, 2015 1.490 1.510 1.490 1.500 4,960 +0.00(+0.00%)
May 29, 2015 1.500 1.500 1.500 1.500 40 +0.01(+0.81%)
May 28, 2015 1.390 1.488 1.390 1.488 200 +0.02(+1.22%)
May 22, 2015 1.470 1.470 1.470 1.470 18,000 -0.04(-2.65%)
May 21, 2015 1.507 1.510 1.507 1.510 455 -0.04(-2.58%)
May 20, 2015 1.499 1.550 1.499 1.550 205 +0.05(+3.33%)
May 19, 2015 1.490 1.500 1.490 1.500 3,930 +0.08(+5.63%)
May 15, 2015 1.430 1.420 1.420 1.420 1,200 -0.03(-2.07%)
May 14, 2015 1.500 1.500 1.430 1.450 2,730 -0.05(-3.33%)
May 13, 2015 1.350 1.500 1.350 1.500 4,124 +0.00(+0.20%)
May 12, 2015 1.401 1.497 1.389 1.497 17,044 +0.12(+8.48%)
May 11, 2015 1.400 1.410 1.380 1.380 12,295 -0.02(-1.43%)
May 08, 2015 1.400 1.400 1.400 1.400 211 +0.00(+0.00%)
May 07, 2015 1.400 1.400 1.400 1.400 105 +0.05(+4.03%)
May 06, 2015 1.350 1.350 1.280 1.346 1,200 +0.01(+0.43%)
May 05, 2015 1.330 1.400 1.330 1.340 1,668 -0.11(-7.59%)
May 04, 2015 1.500 1.500 1.440 1.450 2,848 -0.19(-11.59%)
May 01, 2015 1.290 1.650 1.290 1.640 17,440 +0.29(+21.48%)
Apr 30, 2015 1.330 1.350 1.330 1.350 10,540 +0.02(+1.50%)
Apr 27, 2015 1.320 1.330 1.330 1.330 2 +0.03(+2.43%)
Apr 24, 2015 1.330 1.330 1.298 1.298 1,979 +0.03(+2.24%)
Apr 23, 2015 1.270 1.270 1.270 1.270 460 -0.05(-3.78%)
Apr 20, 2015 1.330 1.320 1.320 1.320 100 +0.06(+4.75%)
Apr 17, 2015 1.330 1.330 1.260 1.260 6,879 -0.07(-5.26%)
Apr 16, 2015 1.329 1.330 1.329 1.330 700 +0.07(+5.56%)
Apr 15, 2015 1.350 1.350 1.260 1.260 1,120 -0.08(-5.97%)
Apr 14, 2015 1.349 1.349 1.340 1.340 4,800 +0.00(+0.00%)
Apr 13, 2015 1.251 1.350 1.250 1.340 4,395 -0.01(-0.73%)
Apr 08, 2015 1.350 1.350 1.350 1.350 50 -0.00(-0.01%)
Apr 07, 2015 1.300 1.350 1.290 1.350 2,401 +0.10(+8.00%)
Apr 06, 2015 1.330 1.330 1.240 1.250 5,203 -0.05(-3.84%)
Apr 02, 2015 1.280 1.300 1.300 1.300 1,300 +0.08(+6.37%)
Apr 01, 2015 1.222 1.230 1.222 1.222 42,424 -0.03(-2.24%)
Mar 31, 2015 1.240 1.300 1.240 1.250 3,109 -0.05(-3.85%)
Mar 30, 2015 1.313 1.313 1.313 1.300 404 +0.00(+0.00%)
Mar 27, 2015 1.340 1.340 1.300 1.300 1,403 +0.00(+0.00%)
Mar 26, 2015 1.340 1.350 1.300 1.300 5,575 +0.02(+1.56%)
Mar 25, 2015 1.286 1.286 1.286 1.280 2,104 +0.00(+0.00%)
Mar 24, 2015 1.330 1.350 1.280 1.280 6,694 -0.04(-3.03%)
Mar 23, 2015 1.290 1.320 1.290 1.320 234 +0.02(+1.54%)
Mar 20, 2015 1.300 1.300 1.300 1.300 399 -0.00(-0.18%)
Mar 19, 2015 1.350 1.350 1.302 1.302 3,378 -0.03(-2.08%)
Mar 18, 2015 1.300 1.330 1.299 1.330 11,559 +0.02(+1.53%)
Mar 17, 2015 1.320 1.320 1.290 1.310 2,135 -0.01(-0.76%)
Mar 16, 2015 1.322 1.322 1.322 1.320 1,574 -0.03(-2.15%)
Mar 12, 2015 1.300 1.349 1.349 1.349 75 +0.05(+3.77%)
Mar 11, 2015 1.320 1.320 1.300 1.300 4,407 -0.02(-1.52%)
Mar 10, 2015 1.320 1.340 1.320 1.320 4,135 +0.00(+0.00%)
Mar 09, 2015 1.310 1.320 1.310 1.320 1,305 +0.02(+1.15%)
Mar 06, 2015 1.300 1.349 1.300 1.305 508 +0.00(+0.38%)
Mar 05, 2015 1.350 1.350 1.270 1.300 3,650 -0.09(-6.47%)
Mar 04, 2015 1.300 1.390 1.300 1.390 3,595 +0.04(+2.96%)
Mar 03, 2015 1.356 1.356 1.350 1.350 2,080 +0.00(+0.00%)
Mar 02, 2015 1.440 1.440 1.349 1.350 3,055 -0.02(-1.46%)
Feb 27, 2015 1.369 1.370 1.260 1.370 5,699 +0.08(+6.10%)
Feb 26, 2015 1.290 1.349 1.290 1.291 3,582 -0.08(-5.68%)
Feb 25, 2015 1.260 1.369 1.260 1.369 865 +0.09(+6.95%)
Feb 24, 2015 1.290 1.290 1.280 1.280 2,247 -0.02(-1.54%)
Feb 23, 2015 1.370 1.370 1.280 1.300 4,750 -0.07(-5.11%)
Feb 20, 2015 1.370 1.370 1.370 1.370 353 +0.05(+3.79%)
Feb 19, 2015 1.369 1.369 1.316 1.320 2,100 +0.01(+0.99%)
Feb 18, 2015 1.359 1.360 1.307 1.307 1,721 +0.03(+2.11%)
Feb 17, 2015 1.200 1.310 1.200 1.280 9,554 +0.00(+0.00%)
Feb 13, 2015 1.180 1.280 1.280 1.280 4,500 +0.09(+7.83%)
Feb 12, 2015 1.171 1.187 1.171 1.187 2,340 -0.03(-2.30%)
Feb 11, 2015 1.280 1.280 1.170 1.215 3,459 -0.01(-0.52%)
Feb 10, 2015 1.189 1.221 1.178 1.221 5,750 +0.05(+4.64%)
Feb 09, 2015 1.186 1.186 1.167 1.167 740 +0.02(+1.50%)
Feb 06, 2015 1.180 1.180 1.133 1.150 9,811 +0.00(+0.00%)
Feb 05, 2015 1.151 1.167 1.150 1.150 7,947 -0.01(-0.86%)
Feb 04, 2015 1.120 1.160 1.120 1.160 1,300 -0.01(-0.43%)
Feb 03, 2015 1.165 1.165 1.165 1.165 100 -0.07(-6.05%)
Feb 02, 2015 1.179 1.240 1.150 1.240 4,466 +0.12(+10.37%)
Jan 30, 2015 1.250 1.250 1.123 1.123 5,300 -0.13(-10.12%)
Jan 29, 2015 1.289 1.289 1.250 1.250 2,251 +0.00(+0.00%)
Jan 28, 2015 1.250 1.250 1.250 1.250 500 -0.04(-3.10%)
Jan 26, 2015 1.290 1.290 1.290 1.290 200 +0.04(+3.20%)
Jan 23, 2015 1.250 1.253 1.250 1.250 13,298 -0.05(-3.99%)
Jan 22, 2015 1.275 1.302 1.275 1.302 669 +0.00(+0.15%)
Jan 21, 2015 1.300 1.300 1.300 1.300 1,033 +0.01(+0.78%)
Jan 20, 2015 1.290 1.290 1.290 1.290 100 -0.02(-1.53%)
Jan 16, 2015 1.310 1.310 1.295 1.310 1,725 +0.04(+3.15%)
Jan 15, 2015 1.320 1.320 1.270 1.270 1,865 -0.06(-4.51%)
Jan 14, 2015 1.450 1.510 1.330 1.330 41,352 -0.17(-11.33%)
Jan 13, 2015 1.550 1.550 1.500 1.500 10,735 -0.05(-3.23%)
Jan 12, 2015 1.500 1.630 1.490 1.550 72,811 +0.09(+6.16%)
Jan 09, 2015 1.390 1.500 1.390 1.460 19,801 +0.10(+7.35%)
Jan 08, 2015 1.280 1.370 1.280 1.360 10,299 +0.03(+2.26%)
Jan 07, 2015 1.290 1.350 1.170 1.330 42,454 +0.01(+0.76%)
Jan 06, 2015 1.370 1.370 1.270 1.320 11,287 -0.05(-3.65%)
Jan 05, 2015 1.341 1.370 1.341 1.370 316 +0.03(+2.24%)
Jan 02, 2015 1.310 1.340 1.310 1.340 750 +0.03(+2.29%)
Dec 31, 2014 1.320 1.310 1.310 1.310 12,100 +0.00(+0.06%)
Dec 30, 2014 1.309 1.309 1.309 1.309 1,170 +0.04(+3.09%)
Dec 26, 2014 1.280 1.270 1.270 1.270 3,100 -0.01(-0.91%)
Dec 24, 2014 1.330 1.282 1.282 1.282 3,800 +0.01(+0.91%)
Dec 23, 2014 1.380 1.380 1.270 1.270 20,958 -0.04(-3.05%)
Dec 22, 2014 1.370 1.380 1.310 1.310 3,700 -0.05(-3.68%)
Dec 19, 2014 1.350 1.400 1.310 1.360 5,383 -0.02(-1.45%)
Dec 18, 2014 1.400 1.400 1.350 1.380 4,000 +0.02(+1.47%)
Dec 17, 2014 1.350 1.360 1.340 1.360 1,413 +0.00(+0.00%)
Dec 15, 2014 1.390 1.390 1.360 1.360 4,067 +0.00(+0.00%)
Dec 12, 2014 1.378 1.480 1.360 1.360 25,788 +0.01(+0.74%)
Dec 11, 2014 1.420 1.420 1.310 1.350 18,514 -0.07(-4.93%)
Dec 10, 2014 1.499 1.505 1.420 1.420 17,527 -0.05(-3.41%)
Dec 09, 2014 1.500 1.510 1.460 1.470 7,235 -0.07(-4.54%)
Dec 08, 2014 1.510 1.540 1.510 1.540 600 +0.02(+1.08%)
Dec 05, 2014 1.530 1.530 1.524 1.524 600 +0.00(+0.24%)
Dec 03, 2014 1.500 1.520 1.520 1.520 60 +0.00(+0.00%)
Dec 02, 2014 1.460 1.529 1.460 1.520 4,377 +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.