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 (%)
Mar 30, 2009 5.230 5.230 5.230 5.230 100 +0.24(+4.80%)
Mar 26, 2009 4.996 4.996 4.991 4.991 701 +0.01(+0.20%)
Mar 23, 2009 4.981 4.981 4.981 4.981 0 +0.01(+0.20%)
Mar 16, 2009 4.971 4.971 4.971 4.971 200 +0.44(+9.69%)
Mar 13, 2009 4.602 4.631 4.532 4.532 593 +0.14(+3.18%)
Mar 11, 2009 4.392 4.392 4.392 4.392 0 +0.00(+0.00%)
Mar 10, 2009 4.512 4.891 3.993 4.392 2,003 -0.55(-11.11%)
Feb 26, 2009 4.941 4.941 4.941 4.941 0 +0.00(+0.00%)
Feb 25, 2009 4.911 4.941 4.911 4.941 701 +0.90(+22.22%)
Feb 23, 2009 4.043 4.043 4.043 4.043 0 +0.00(+0.00%)
Feb 20, 2009 4.003 4.093 3.978 4.043 9,861 -0.89(-18.02%)
Feb 19, 2009 4.931 4.931 4.931 4.931 100 +0.94(+23.50%)
Feb 18, 2009 3.993 3.993 3.993 3.993 0 +0.00(+0.00%)
Feb 17, 2009 3.993 3.993 3.993 3.993 500 +0.00(+0.00%)
Feb 13, 2009 3.993 3.993 3.993 3.993 351 -0.20(-4.76%)
Jan 28, 2009 4.192 4.192 4.192 4.192 0 +0.00(+0.00%)
Jan 27, 2009 4.192 4.192 4.192 4.192 100 -0.00(-0.12%)
Jan 26, 2009 4.197 4.197 4.197 4.197 100 -0.04(-1.06%)
Jan 23, 2009 4.242 4.242 4.242 4.242 0 +0.00(+0.00%)
Jan 22, 2009 4.242 4.242 4.232 4.242 2,204 +0.25(+6.25%)
Jan 21, 2009 3.993 3.993 3.993 3.993 0 +0.00(+0.00%)
Jan 20, 2009 3.993 3.993 3.993 3.993 100 +0.00(+0.00%)
Jan 16, 2009 3.993 3.993 3.993 3.993 100 -0.12(-2.91%)
Jan 15, 2009 4.113 4.113 4.113 4.113 100 -0.45(-9.84%)
Jan 14, 2009 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Jan 13, 2009 4.549 4.562 4.542 4.562 500 +0.70(+18.08%)
Jan 09, 2009 3.863 3.863 3.863 3.863 0 -0.27(-6.52%)
Jan 08, 2009 4.132 4.132 4.132 4.132 0 +0.00(+0.00%)
Jan 07, 2009 4.132 4.132 4.132 4.132 100 -0.38(-8.41%)
Jan 06, 2009 4.512 4.512 4.512 4.512 400 +0.36(+8.65%)
Jan 05, 2009 4.192 4.232 4.152 4.152 400 +0.32(+8.22%)
Dec 31, 2008 3.833 3.837 3.837 3.837 200 -0.01(-0.16%)
Dec 30, 2008 4.542 4.592 3.843 3.843 4,067 -0.95(-19.79%)
Dec 24, 2008 4.791 4.791 4.791 4.791 0 +0.00(+0.00%)
Dec 23, 2008 4.751 5.071 4.751 4.791 901 +0.28(+6.19%)
Dec 19, 2008 4.512 4.512 4.512 4.512 0 -0.60(-11.72%)
Dec 18, 2008 5.111 5.111 5.111 5.111 100 +0.04(+0.79%)
Dec 17, 2008 5.071 5.071 5.071 5.071 0 +0.00(+0.00%)
Dec 16, 2008 5.086 5.086 5.071 5.071 200 +0.46(+9.96%)
Dec 15, 2008 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Dec 12, 2008 4.642 4.642 4.612 4.612 400 +0.00(+0.00%)
Dec 11, 2008 6.269 6.269 4.612 4.612 1,927 -0.02(-0.43%)
Dec 10, 2008 4.632 4.632 4.632 4.632 200 -0.21(-4.33%)
Dec 09, 2008 4.841 4.841 4.841 4.841 400 -0.11(-2.22%)
Dec 08, 2008 4.711 4.951 4.711 4.951 305 +0.19(+3.98%)
Dec 05, 2008 5.540 5.540 4.741 4.761 1,338 +0.02(+0.42%)
Dec 04, 2008 5.091 5.091 4.741 4.741 300 -0.01(-0.21%)
Dec 03, 2008 4.751 4.751 4.751 4.751 0 +0.00(+0.00%)
Dec 02, 2008 4.791 4.791 4.712 4.751 400 -0.48(-9.16%)
Dec 01, 2008 5.230 5.230 5.230 5.230 100 +0.32(+6.50%)
Nov 28, 2008 4.911 4.911 4.911 4.911 0 +0.00(+0.00%)
Nov 26, 2008 4.614 4.911 4.614 4.911 551 +0.17(+3.58%)
Nov 25, 2008 4.811 4.991 4.741 4.741 4,604 -0.07(-1.45%)
Nov 24, 2008 4.871 4.871 4.811 4.811 4,408 -0.18(-3.60%)
Nov 21, 2008 5.061 5.071 4.811 4.991 6,365 -0.07(-1.38%)
Nov 20, 2008 5.410 5.410 5.061 5.061 2,405 -0.01(-0.20%)
Nov 19, 2008 5.071 5.071 5.071 5.071 0 +0.00(+0.00%)
Nov 18, 2008 5.071 5.071 5.071 5.071 8,709 -0.02(-0.39%)
Nov 17, 2008 5.091 5.201 5.091 5.091 400 -0.75(-12.82%)
Nov 14, 2008 5.869 5.889 5.839 5.839 2,003 +0.07(+1.21%)
Nov 13, 2008 6.309 6.309 5.769 5.769 3,897 -0.82(-12.42%)
Nov 12, 2008 6.538 6.598 6.528 6.588 2,103 -0.01(-0.15%)
Nov 11, 2008 6.568 6.598 6.568 6.598 200 -0.02(-0.30%)
Nov 10, 2008 6.558 6.618 6.518 6.618 5,624 -0.39(-5.56%)
Nov 07, 2008 6.141 7.007 6.089 7.007 4,059 +1.95(+38.46%)
Nov 06, 2008 5.362 5.362 5.061 5.061 701 -0.30(-5.59%)
Nov 05, 2008 5.091 5.360 5.091 5.360 400 -1.35(-20.09%)
Nov 04, 2008 6.698 6.708 6.538 6.708 1,245 +1.72(+34.40%)
Nov 03, 2008 4.991 5.370 4.991 4.991 1,202 -1.00(-16.67%)
Oct 31, 2008 5.989 5.989 5.989 5.989 2,103 +0.06(+1.01%)
Oct 30, 2008 5.929 5.929 5.929 5.929 0 +0.00(+0.00%)
Oct 29, 2008 5.929 5.929 5.929 5.929 200 -0.02(-0.34%)
Oct 28, 2008 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Oct 27, 2008 5.949 5.949 5.949 5.949 1,302 +0.00(+0.00%)
Oct 24, 2008 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Oct 23, 2008 5.939 5.949 5.939 5.949 475 +0.01(+0.17%)
Oct 21, 2008 5.939 5.939 5.939 5.939 0 +0.00(+0.00%)
Oct 20, 2008 5.939 5.939 5.939 5.939 701 +0.05(+0.85%)
Oct 17, 2008 5.889 5.889 5.889 5.889 0 +0.00(+0.00%)
Oct 16, 2008 5.889 5.889 5.889 5.889 100 +0.69(+13.24%)
Oct 15, 2008 5.201 5.201 5.201 5.201 0 +0.00(+0.00%)
Oct 14, 2008 5.201 5.201 5.201 5.201 200 +0.11(+2.16%)
Oct 13, 2008 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
Oct 10, 2008 5.191 5.191 5.091 5.091 9,016 -0.95(-15.70%)
Oct 09, 2008 6.039 6.039 6.039 6.039 200 -0.32(-5.02%)
Oct 08, 2008 6.358 6.358 6.358 6.358 0 +0.00(+0.00%)
Oct 07, 2008 6.348 6.358 6.348 6.358 300 +0.49(+8.33%)
Oct 06, 2008 7.716 7.716 5.869 5.869 4,508 -1.98(-25.19%)
Sep 30, 2008 7.846 7.846 7.846 7.846 0 +0.00(+0.00%)
Sep 29, 2008 7.846 7.846 7.846 7.846 500 -0.37(-4.50%)
Sep 25, 2008 8.215 8.215 8.215 8.215 0 +0.00(+0.00%)
Sep 24, 2008 8.195 8.485 7.686 8.215 6,912 +0.13(+1.61%)
Sep 23, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Sep 22, 2008 7.985 8.085 7.985 8.085 300 -1.25(-13.37%)
Sep 19, 2008 9.333 9.333 9.333 9.333 100 +1.05(+12.65%)
Aug 27, 2008 8.285 8.285 8.285 8.285 0 +0.00(+0.00%)
Aug 26, 2008 8.884 8.884 8.285 8.285 400 -0.60(-6.74%)
Aug 25, 2008 8.884 8.884 8.884 8.884 0 +0.00(+0.00%)
Aug 22, 2008 9.183 9.183 8.884 8.884 300 +0.00(+0.00%)
Aug 13, 2008 8.884 8.884 8.884 8.884 0 +0.00(+0.00%)
Aug 12, 2008 8.884 8.884 8.884 8.884 100 +0.45(+5.33%)
Aug 11, 2008 8.435 8.435 8.435 8.435 179 +0.00(+0.00%)
Aug 08, 2008 8.435 8.435 8.435 8.435 0 +0.00(+0.00%)
Aug 07, 2008 8.435 8.435 8.435 8.435 200 -0.75(-8.15%)
Aug 06, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Aug 05, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Aug 04, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Aug 01, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 31, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 30, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 29, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 28, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 25, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 24, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 23, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 22, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 21, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 18, 2008 9.183 9.183 9.183 9.183 200 +1.45(+18.71%)
Jul 17, 2008 7.736 7.736 7.736 7.736 0 +0.00(+0.00%)
Jul 16, 2008 7.736 7.736 7.736 7.736 0 +0.00(+0.00%)
Jul 15, 2008 7.736 7.736 7.736 7.736 0 +0.00(+0.00%)
Jul 14, 2008 7.985 7.985 7.736 7.736 500 +0.25(+3.33%)
Jul 11, 2008 7.486 7.486 7.486 7.486 100 -0.50(-6.25%)
Jul 10, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jul 09, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jul 08, 2008 7.985 7.985 7.985 7.985 178 +0.49(+6.52%)
Jul 07, 2008 7.496 7.496 7.496 7.496 200 -0.67(-8.19%)
Jul 04, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jul 03, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jul 02, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jul 01, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jun 30, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jun 27, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jun 26, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jun 25, 2008 7.526 8.235 7.526 8.165 1,702 +0.57(+7.49%)
Jun 24, 2008 7.596 7.596 7.596 7.596 0 +0.00(+0.00%)
Jun 23, 2008 7.596 7.596 7.596 7.596 0 +0.00(+0.00%)
Jun 20, 2008 7.596 7.596 7.596 7.596 200 -0.29(-3.67%)
Jun 19, 2008 7.886 7.886 7.886 7.886 0 +0.00(+0.00%)
Jun 18, 2008 7.886 7.886 7.886 7.886 0 +0.00(+0.00%)
Jun 17, 2008 7.486 7.985 7.486 7.886 1,703 +0.35(+4.64%)
Jun 16, 2008 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Jun 13, 2008 7.536 7.536 7.536 7.536 300 -0.89(-10.55%)
Jun 12, 2008 7.526 8.425 7.526 8.425 1,302 +1.12(+15.30%)
Jun 11, 2008 7.307 7.307 7.307 7.307 0 +0.00(+0.00%)
Jun 10, 2008 7.307 7.307 7.307 7.307 701 -0.13(-1.74%)
Jun 09, 2008 7.436 7.436 7.436 7.436 0 +0.00(+0.00%)
Jun 06, 2008 7.486 7.486 7.436 7.436 809 -0.55(-6.88%)
Jun 05, 2008 7.686 8.085 7.586 7.985 2,805 +0.50(+6.67%)
Jun 04, 2008 7.486 7.486 7.486 7.486 0 +0.00(+0.00%)
Jun 03, 2008 7.476 7.486 7.476 7.486 8,032 +0.25(+3.45%)
Jun 02, 2008 7.237 7.237 7.237 7.237 0 +0.00(+0.00%)
May 30, 2008 7.237 7.247 7.237 7.237 599 -0.00(-0.00%)
May 29, 2008 7.307 7.307 7.237 7.237 316 -0.26(-3.46%)
May 28, 2008 7.616 7.616 7.387 7.496 910 -0.44(-5.53%)
May 27, 2008 7.936 7.936 7.936 7.936 0 +0.00(+0.00%)
May 26, 2008 7.456 8.035 7.387 7.936 3,306 +0.00(+0.00%)
May 23, 2008 7.456 8.035 7.387 7.936 3,306 +0.84(+11.81%)
May 22, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 21, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 20, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 19, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 16, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 15, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 14, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 13, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 12, 2008 7.097 7.097 7.097 7.097 100 -0.89(-11.12%)
May 09, 2008 7.985 7.985 7.985 7.985 150 +1.00(+14.29%)
May 08, 2008 7.007 7.022 6.987 6.987 701 -0.50(-6.67%)
May 07, 2008 8.075 8.075 7.486 7.486 500 -0.59(-7.29%)
May 06, 2008 6.987 8.075 6.987 8.075 3,957 +0.09(+1.13%)
May 05, 2008 7.985 7.985 7.985 7.985 536 +1.65(+25.98%)
May 02, 2008 6.338 6.338 6.338 6.338 0 +0.00(+0.00%)
May 01, 2008 6.338 6.338 6.338 6.338 200 -0.40(-5.93%)
Apr 30, 2008 6.738 6.738 6.738 6.738 0 +0.00(+0.00%)
Apr 29, 2008 7.287 7.287 6.738 6.738 601 +0.75(+12.50%)
Apr 28, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 25, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 24, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 23, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 22, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 21, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 18, 2008 8.974 8.974 5.989 5.989 200 -0.00(-0.00%)
Apr 17, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 16, 2008 5.989 5.989 5.989 5.989 100 -0.13(-2.12%)
Apr 15, 2008 6.688 8.974 6.119 6.119 1,953 +0.23(+3.90%)
Apr 14, 2008 5.889 5.889 5.889 5.889 0 +0.00(+0.00%)
Apr 11, 2008 5.889 5.889 5.889 5.889 148 -1.39(-19.07%)
Apr 10, 2008 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Apr 09, 2008 7.277 7.277 7.277 7.277 200 +0.00(+0.00%)
Apr 08, 2008 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Apr 07, 2008 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Apr 04, 2008 7.277 7.277 7.277 7.277 100 -0.61(-7.72%)
Apr 03, 2008 7.886 7.886 7.886 7.886 100 -0.60(-7.06%)
Apr 02, 2008 8.485 8.485 8.485 8.485 0 +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.