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 )

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2018 2.030 2.050 2.020 2.020 615 -0.03(-1.46%)
Jul 30, 2018 2.040 2.050 2.030 2.050 926 +0.00(+0.00%)
Jul 27, 2018 39 +0.00(+0.00%)
Jul 26, 2018 2.050 2.050 2.050 39 +0.00(+0.00%)
Jul 25, 2018 2.010 2.050 2.010 2.050 672 +0.02(+0.99%)
Jul 24, 2018 2.030 2.030 2.030 2.030 213 -0.05(-2.40%)
Jul 23, 2018 2.050 2.080 2.050 2.080 794 +0.05(+2.46%)
Jul 19, 2018 2.030 2.030 2.030 100 -0.06(-2.87%)
Jul 18, 2018 2.050 2.090 2.020 2.090 1,393 +0.00(+0.00%)
Jul 17, 2018 2.080 2.090 2.080 2.090 266 +0.00(+0.00%)
Jul 16, 2018 1.990 2.090 1.990 2.090 879 +0.00(+0.00%)
Jul 13, 2018 2.090 2.090 2.090 2.090 126 +0.05(+2.45%)
Jul 12, 2018 2.100 2.104 2.040 2.040 3,525 -0.07(-3.32%)
Jul 10, 2018 2.110 2.110 2.110 10 -0.08(-3.65%)
Jul 09, 2018 2.190 2.190 2.190 2.190 700 +0.06(+2.82%)
Jul 05, 2018 2.130 2.130 2.130 129 -0.07(-3.18%)
Jun 29, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 28, 2018 2.200 2.200 2.180 2.200 2,183 +0.00(+0.00%)
Jun 27, 2018 2.110 2.200 2.110 2.200 5,829 +0.03(+1.38%)
Jun 26, 2018 2.230 2.230 2.060 2.170 7,523 +0.04(+1.87%)
Jun 25, 2018 2.220 2.270 2.130 2.130 7,395 -0.13(-5.75%)
Jun 22, 2018 2.220 2.280 2.220 2.260 2,123 -0.03(-1.11%)
Jun 21, 2018 2.290 2.290 2.285 2.285 657 +0.07(+2.95%)
Jun 20, 2018 2.210 2.290 2.210 2.220 534 -0.01(-0.45%)
Jun 19, 2018 2.240 2.320 2.222 2.230 4,172 +0.05(+2.29%)
Jun 18, 2018 2.130 2.290 2.130 2.180 12,201 -0.06(-2.68%)
Jun 15, 2018 2.330 2.300 2.240 6,008 -0.06(-2.61%)
Jun 14, 2018 2.153 2.439 2.140 2.300 40,199 +0.13(+5.99%)
Jun 13, 2018 2.120 2.170 2.110 2.170 1,220 +0.03(+1.40%)
Jun 12, 2018 2.139 2.140 2.070 2.140 3,210 +0.03(+1.42%)
Jun 11, 2018 2.044 2.140 2.044 2.110 3,376 +0.01(+0.48%)
Jun 08, 2018 2.130 2.170 2.030 2.100 7,534 +0.03(+1.45%)
Jun 07, 2018 2.100 2.100 2.070 2.070 386 -0.05(-2.36%)
Jun 06, 2018 2.190 2.190 2.110 2.120 7,393 -0.08(-3.63%)
Jun 05, 2018 2.200 2.200 2.011 2.200 12,211 +0.02(+0.91%)
Jun 04, 2018 2.200 2.200 2.110 2.180 9,946 +0.04(+1.87%)
Jun 01, 2018 2.110 2.140 2.110 2.140 971 +0.00(+0.00%)
May 31, 2018 2.140 2.250 2.110 2.140 6,637 +0.09(+4.39%)
May 30, 2018 2.050 2.140 2.050 2.050 1,945 -0.09(-4.21%)
May 29, 2018 2.060 2.150 1.990 2.140 6,484 +0.08(+3.88%)
May 25, 2018 2.060 2.060 2.060 0 -0.04(-1.90%)
May 24, 2018 2.100 2.110 1.925 2.100 13,572 +0.06(+3.13%)
May 23, 2018 2.089 2.140 2.020 2.036 2,548 -0.10(-4.85%)
May 22, 2018 2.140 2.140 2.030 2.140 3,542 +0.05(+2.39%)
May 21, 2018 2.130 2.130 2.040 2.090 1,622 -0.03(-1.42%)
May 18, 2018 2.040 2.180 2.010 2.120 5,243 +0.01(+0.47%)
May 17, 2018 1.981 2.410 1.980 2.110 115,711 +0.05(+2.43%)
May 16, 2018 2.060 2.080 2.060 2.060 4,358 -0.01(-0.48%)
May 15, 2018 1.950 2.080 1.950 2.070 4,523 +0.12(+6.15%)
May 14, 2018 1.960 1.970 1.950 1.950 316 -0.04(-2.01%)
May 11, 2018 2.110 2.130 1.950 1.990 13,974 -0.16(-7.44%)
May 10, 2018 2.127 2.180 2.110 2.150 5,490 +0.01(+0.47%)
May 09, 2018 2.120 2.140 2.120 2.140 309 +0.00(+0.00%)
May 07, 2018 2.140 2.140 2.140 40 -0.04(-1.83%)
May 04, 2018 2.098 2.180 2.098 2.180 711 +0.03(+1.40%)
May 02, 2018 2.150 2.150 2.150 200 -0.02(-0.92%)
May 01, 2018 2.080 2.180 2.080 2.170 5,970 +0.02(+0.93%)
Apr 30, 2018 2.120 2.160 2.050 2.150 2,330 -0.02(-0.92%)
Apr 27, 2018 2.160 2.170 2.160 2.170 395 +0.05(+2.36%)
Apr 26, 2018 2.190 2.190 2.120 2.120 348 -0.04(-1.85%)
Apr 25, 2018 2.140 2.170 2.100 2.160 7,329 -0.01(-0.46%)
Apr 24, 2018 2.150 2.170 2.130 2.170 1,357 -0.01(-0.46%)
Apr 23, 2018 2.121 2.200 2.120 2.180 4,813 -0.01(-0.46%)
Apr 19, 2018 2.190 2.190 2.190 140 +0.11(+5.29%)
Apr 18, 2018 2.170 2.170 2.080 2.080 780 -0.07(-3.26%)
Apr 17, 2018 2.150 2.150 2.150 2.150 198 -0.00(-0.23%)
Apr 16, 2018 2.070 2.190 2.070 2.155 625 -0.01(-0.23%)
Apr 13, 2018 2.150 2.160 2.150 2.160 373 +0.04(+1.89%)
Apr 11, 2018 2.120 2.120 2.120 60 +0.00(+0.00%)
Apr 10, 2018 2.150 2.150 2.070 2.120 402 +0.07(+3.41%)
Apr 09, 2018 2.150 2.150 2.040 2.050 1,346 -0.03(-1.44%)
Apr 06, 2018 2.080 2.080 2.080 2.080 209 -0.06(-2.80%)
Apr 04, 2018 2.140 2.140 2.140 197 +0.02(+0.94%)
Apr 03, 2018 2.118 2.120 2.069 2.120 1,902 -0.01(-0.47%)
Apr 02, 2018 2.010 2.130 2.010 2.130 4,121 +0.02(+0.95%)
Mar 29, 2018 2.110 2.110 2.110 0 +0.01(+0.48%)
Mar 27, 2018 2.100 2.100 2.100 30 +0.02(+0.96%)
Mar 23, 2018 2.080 2.080 2.080 144 -0.02(-0.95%)
Mar 22, 2018 2.050 2.100 2.050 2.100 712 -0.01(-0.47%)
Mar 21, 2018 2.120 2.120 2.110 2.110 695 -0.00(-0.00%)
Mar 20, 2018 2.110 2.110 2.110 2.110 265 -0.03(-1.40%)
Mar 19, 2018 1.987 2.140 1.987 2.140 1,017 +0.00(+0.00%)
Mar 16, 2018 2.090 2.140 2.090 2.140 1,089 +0.09(+4.39%)
Mar 15, 2018 2.080 2.140 2.050 2.050 2,987 +0.04(+1.99%)
Mar 14, 2018 2.100 2.120 2.010 2.010 415 +0.02(+1.01%)
Mar 13, 2018 2.050 2.050 1.980 1.990 5,793 -0.15(-7.01%)
Mar 12, 2018 2.070 2.150 2.041 2.140 5,430 +0.06(+2.88%)
Mar 09, 2018 2.150 2.150 2.070 2.080 3,793 -0.07(-3.26%)
Mar 08, 2018 2.090 2.150 2.090 2.150 712 +0.11(+5.39%)
Mar 07, 2018 2.090 2.150 2.040 2.040 2,264 -0.01(-0.49%)
Mar 06, 2018 2.150 2.150 2.001 2.050 6,293 +0.00(+0.00%)
Mar 05, 2018 2.050 2.090 2.050 2.050 5,762 +0.00(+0.00%)
Mar 02, 2018 2.050 2.050 2.050 2.050 430 +0.05(+2.42%)
Mar 01, 2018 2.000 2.002 2.000 2.002 1,302 +0.04(+2.12%)
Feb 28, 2018 1.990 2.140 1.960 1.960 38,346 +0.01(+0.51%)
Feb 27, 2018 2.206 2.340 1.950 1.950 49,528 -0.53(-21.37%)
Feb 23, 2018 2.480 2.480 2.480 39 +0.04(+1.64%)
Feb 22, 2018 2.500 2.500 2.440 2.440 339 -0.03(-1.21%)
Feb 21, 2018 2.460 2.470 2.460 2.470 624 -0.01(-0.40%)
Feb 20, 2018 2.470 2.490 2.340 2.480 1,353 +0.05(+2.06%)
Feb 16, 2018 2.430 2.430 2.430 0 -0.06(-2.41%)
Feb 15, 2018 2.480 2.490 2.420 2.490 646 +0.02(+0.70%)
Feb 14, 2018 2.473 2.473 2.473 2.473 417 -0.01(-0.21%)
Feb 13, 2018 2.489 2.489 2.478 2.478 838 +0.03(+1.13%)
Feb 12, 2018 2.490 2.490 2.330 2.450 9,153 +0.09(+3.81%)
Feb 09, 2018 2.480 2.480 2.360 2.360 2,240 -0.11(-4.45%)
Feb 08, 2018 2.402 2.530 2.402 2.470 1,978 -0.02(-0.80%)
Feb 07, 2018 2.490 2.500 2.490 241 -0.01(-0.40%)
Feb 06, 2018 2.420 2.500 2.330 2.500 5,798 +0.00(+0.00%)
Feb 05, 2018 2.510 2.510 2.498 2.500 523 +0.00(+0.00%)
Feb 02, 2018 2.485 2.500 2.479 2.500 1,378 +0.01(+0.40%)
Feb 01, 2018 2.490 2.370 2.490 4,168 +0.01(+0.40%)
Jan 31, 2018 2.370 2.480 2.370 2.480 7,626 +0.04(+1.64%)
Jan 30, 2018 2.439 2.439 2.440 212 +0.00(+0.05%)
Jan 29, 2018 2.439 2.439 2.439 2.439 176 -0.01(-0.46%)
Jan 26, 2018 2.390 2.450 2.390 2.450 698 +0.01(+0.24%)
Jan 25, 2018 2.440 2.450 2.390 2.444 12,842 -0.01(-0.24%)
Jan 24, 2018 2.391 2.450 2.311 2.450 2,159 +0.00(+0.00%)
Jan 23, 2018 2.470 2.470 2.400 2.450 8,517 -0.03(-1.21%)
Jan 22, 2018 2.480 2.480 2.480 2.480 378 +0.03(+1.22%)
Jan 19, 2018 2.460 2.460 2.400 2.450 1,943 -0.01(-0.41%)
Jan 18, 2018 2.480 2.480 2.410 2.460 1,569 -0.01(-0.40%)
Jan 17, 2018 2.490 2.490 2.420 2.470 2,084 +0.00(+0.00%)
Jan 16, 2018 2.290 2.470 2.290 2.470 8,219 +0.15(+6.47%)
Jan 12, 2018 2.320 2.320 2.320 0 -0.06(-2.52%)
Jan 11, 2018 2.240 2.550 2.240 2.380 24,785 +0.15(+6.73%)
Jan 10, 2018 2.220 2.240 2.170 2.230 4,174 +0.00(+0.00%)
Jan 09, 2018 2.220 2.230 2.210 2.230 5,539 +0.02(+0.90%)
Jan 08, 2018 2.230 2.230 2.210 2.210 3,479 -0.00(-0.00%)
Jan 05, 2018 2.200 2.260 2.200 2.210 14,046 -0.04(-1.77%)
Jan 04, 2018 2.230 2.280 2.220 2.250 1,334 -0.03(-1.32%)
Jan 03, 2018 2.270 2.300 2.170 2.280 13,729 +0.01(+0.44%)
Jan 02, 2018 2.330 2.400 2.270 2.270 7,115 -0.09(-3.81%)
Dec 29, 2017 2.360 2.360 2.360 0 +0.03(+1.29%)
Dec 28, 2017 2.330 2.330 2.330 2.330 306 +0.00(+0.00%)
Dec 27, 2017 2.320 2.330 2.211 2.330 4,152 +0.02(+0.87%)
Dec 26, 2017 2.220 2.300 2.200 2.310 6,666 +0.08(+3.59%)
Dec 22, 2017 2.190 2.300 2.190 2.230 4,281 -0.06(-2.57%)
Dec 21, 2017 2.121 2.290 2.110 2.289 25,676 +0.14(+6.46%)
Dec 20, 2017 2.120 2.150 2.090 2.150 522 +0.01(+0.47%)
Dec 19, 2017 2.140 2.150 2.090 2.140 3,920 -0.05(-2.28%)
Dec 18, 2017 2.050 2.190 2.050 2.190 23,324 +0.19(+9.50%)
Dec 15, 2017 2.090 2.100 2.000 2.000 12,345 -0.09(-4.31%)
Dec 14, 2017 2.150 2.190 2.090 2.090 5,745 +0.02(+0.97%)
Dec 13, 2017 2.250 2.250 2.120 2.070 13,526 -0.17(-7.59%)
Dec 12, 2017 2.260 2.260 2.190 2.240 332 +0.05(+2.28%)
Dec 11, 2017 2.270 2.270 2.190 2.190 2,870 +0.01(+0.46%)
Dec 08, 2017 2.170 2.280 2.170 2.180 4,211 -0.03(-1.36%)
Dec 07, 2017 2.200 2.210 2.181 2.210 1,046 -0.01(-0.45%)
Dec 06, 2017 2.220 2.220 2.200 2.220 1,092 +0.02(+0.91%)
Dec 05, 2017 2.190 2.280 2.160 2.200 4,597 +0.02(+0.92%)
Dec 04, 2017 2.270 2.270 2.180 2.180 3,484 -0.06(-2.68%)
Dec 01, 2017 2.250 2.270 2.200 2.240 8,727 +0.04(+1.82%)
Nov 30, 2017 2.270 2.270 2.200 2.200 8,787 -0.06(-2.65%)
Nov 29, 2017 2.250 2.290 2.230 2.260 6,193 +0.02(+0.89%)
Nov 28, 2017 2.180 2.290 2.180 2.240 6,235 +0.00(+0.00%)
Nov 27, 2017 2.170 2.300 2.170 2.240 7,996 +0.03(+1.36%)
Nov 24, 2017 2.200 2.210 2.100 2.210 3,225 +0.00(+0.00%)
Nov 22, 2017 2.250 2.250 2.140 2.210 19,611 -0.04(-1.78%)
Nov 21, 2017 2.250 2.250 2.200 2.250 5,908 +0.00(+0.00%)
Nov 20, 2017 2.310 2.310 2.250 2.250 19,823 -0.06(-2.60%)
Nov 17, 2017 2.310 2.370 2.300 2.310 8,185 -0.02(-0.86%)
Nov 16, 2017 2.330 2.520 2.280 2.330 61,465 +0.00(+0.00%)
Nov 15, 2017 2.330 2.400 2.300 2.330 18,614 +0.03(+1.30%)
Nov 14, 2017 2.370 2.490 2.300 2.300 17,308 -0.17(-6.88%)
Nov 13, 2017 2.450 2.520 2.370 2.470 5,904 +0.05(+2.07%)
Nov 10, 2017 2.431 2.500 2.420 2.420 1,802 -0.03(-1.22%)
Nov 09, 2017 2.490 2.490 2.450 2.450 2,015 +0.00(+0.00%)
Nov 08, 2017 2.520 2.520 2.420 2.450 2,502 -0.13(-5.04%)
Nov 07, 2017 2.550 2.580 2.460 2.580 1,215 +0.07(+2.79%)
Nov 03, 2017 2.510 2.510 2.510 97 -0.04(-1.57%)
Nov 02, 2017 2.400 2.590 2.400 2.550 1,977 +0.00(+0.00%)
Nov 01, 2017 2.411 2.590 2.400 2.550 4,258 -0.05(-1.92%)
Oct 31, 2017 2.450 2.600 2.400 2.600 7,587 +0.13(+5.26%)
Oct 30, 2017 2.394 2.470 2.394 2.470 251 -0.01(-0.40%)
Oct 27, 2017 2.460 2.480 2.312 2.480 1,756 +0.00(+0.00%)
Oct 26, 2017 2.450 2.500 2.320 2.480 3,508 -0.01(-0.40%)
Oct 25, 2017 2.380 2.490 2.300 2.490 7,360 +0.03(+1.22%)
Oct 24, 2017 2.370 2.500 2.320 2.460 4,477 +0.14(+6.03%)
Oct 23, 2017 2.360 2.400 2.307 2.320 3,657 -0.16(-6.45%)
Oct 19, 2017 2.480 2.480 2.480 41 -0.00(-0.00%)
Oct 18, 2017 2.470 2.510 2.310 2.480 12,866 -0.03(-1.20%)
Oct 17, 2017 2.480 2.510 2.480 2.510 2,145 +0.00(+0.00%)
Oct 16, 2017 2.470 2.520 2.450 2.510 13,836 +0.03(+1.21%)
Oct 12, 2017 2.480 2.480 2.480 241 -0.06(-2.36%)
Oct 11, 2017 2.462 2.540 2.260 2.540 10,158 +0.03(+1.20%)
Oct 10, 2017 2.520 2.520 2.356 2.510 5,283 -0.01(-0.40%)
Oct 09, 2017 2.510 2.534 2.482 2.520 3,767 +0.02(+0.80%)
Oct 06, 2017 2.380 2.500 2.380 2.500 3,595 +0.13(+5.49%)
Oct 05, 2017 2.330 2.370 2.330 2.370 2,513 +0.03(+1.28%)
Oct 04, 2017 2.274 2.340 2.274 2.340 8,554 +0.03(+1.30%)
Oct 03, 2017 2.320 2.380 2.309 2.310 8,997 -0.01(-0.43%)
Oct 02, 2017 2.300 2.360 2.240 2.320 1,808 +0.00(+0.00%)
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%)
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.