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 (%)
Nov 30, 2021 2.450 2.720 2.450 2.640 65,423 +0.17(+6.88%)
Nov 29, 2021 2.480 2.550 2.470 2.470 39,551 -0.01(-0.40%)
Nov 26, 2021 2.540 2.570 2.450 2.480 31,570 -0.14(-5.34%)
Nov 24, 2021 2.540 2.630 2.500 2.620 40,820 +0.08(+3.15%)
Nov 23, 2021 2.610 2.620 2.520 2.540 21,207 -0.09(-3.42%)
Nov 22, 2021 2.550 2.688 2.511 2.630 33,616 +0.06(+2.33%)
Nov 19, 2021 2.580 2.660 2.430 2.570 70,137 -0.05(-1.91%)
Nov 18, 2021 2.660 2.620 2.590 2.620 33,967 -0.05(-1.87%)
Nov 17, 2021 2.810 2.810 2.660 2.670 22,070 -0.13(-4.64%)
Nov 16, 2021 2.820 2.820 2.735 2.800 36,278 +0.00(+0.00%)
Nov 15, 2021 2.750 2.810 2.750 2.800 53,572 +0.01(+0.36%)
Nov 12, 2021 2.770 2.830 2.750 2.790 24,946 +0.01(+0.36%)
Nov 11, 2021 2.800 2.840 2.780 2.780 24,325 -0.04(-1.42%)
Nov 10, 2021 2.800 2.820 53,612 +0.01(+0.36%)
Nov 09, 2021 2.880 2.895 2.780 2.810 16,753 -0.09(-3.10%)
Nov 08, 2021 2.800 2.920 2.780 2.900 37,528 +0.09(+3.20%)
Nov 05, 2021 2.870 2.880 2.760 2.810 46,154 -0.04(-1.40%)
Nov 04, 2021 2.820 2.890 2.780 2.850 64,946 +0.03(+1.06%)
Nov 03, 2021 2.810 2.880 2.720 2.820 104,573 -0.08(-2.76%)
Nov 02, 2021 2.950 2.950 2.868 2.900 46,383 -0.04(-1.36%)
Nov 01, 2021 3.000 2.980 2.922 2.940 83,376 -0.04(-1.34%)
Oct 29, 2021 2.930 3.000 2.890 2.980 42,945 +0.04(+1.36%)
Oct 28, 2021 2.890 2.990 2.890 2.940 36,473 +0.04(+1.38%)
Oct 27, 2021 2.970 3.000 2.900 2.900 124,973 -0.10(-3.33%)
Oct 26, 2021 2.920 3.000 3.000 117,123 +0.10(+3.45%)
Oct 25, 2021 2.950 3.050 2.879 2.900 350,375 -0.05(-1.69%)
Oct 22, 2021 3.040 3.190 2.880 2.950 956,429 -0.12(-3.91%)
Oct 21, 2021 3.120 3.150 2.960 3.070 55,367 -0.08(-2.54%)
Oct 20, 2021 3.020 3.150 3.020 3.150 42,661 +0.12(+3.96%)
Oct 19, 2021 3.160 3.180 3.000 3.030 88,756 -0.15(-4.72%)
Oct 18, 2021 3.170 3.200 3.110 3.180 44,193 -0.01(-0.31%)
Oct 15, 2021 3.060 3.200 3.060 3.190 80,200 +0.16(+5.28%)
Oct 14, 2021 3.120 3.184 3.030 3.030 39,170 -0.13(-4.11%)
Oct 13, 2021 3.130 3.200 3.090 3.160 82,221 +0.03(+0.96%)
Oct 12, 2021 3.080 3.140 3.080 3.130 67,059 +0.05(+1.62%)
Oct 11, 2021 3.180 3.180 3.040 3.080 66,045 -0.11(-3.45%)
Oct 08, 2021 3.150 3.200 3.130 3.190 23,268 +0.02(+0.63%)
Oct 07, 2021 3.230 3.300 3.090 3.170 75,715 -0.07(-2.16%)
Oct 06, 2021 3.170 3.309 3.120 3.240 34,807 +0.05(+1.57%)
Oct 05, 2021 3.190 3.400 3.030 3.190 398,930 -0.02(-0.62%)
Oct 04, 2021 3.370 3.370 3.210 3.210 40,654 -0.15(-4.46%)
Oct 01, 2021 3.290 3.450 3.253 3.360 254,972 +0.04(+1.20%)
Sep 30, 2021 3.350 3.400 3.310 3.320 54,766 -0.02(-0.60%)
Sep 29, 2021 3.330 3.390 3.270 3.340 36,256 +0.01(+0.30%)
Sep 28, 2021 3.320 3.410 3.200 3.330 120,641 -0.03(-0.89%)
Sep 27, 2021 3.520 3.560 3.360 3.360 493,885 -0.18(-5.08%)
Sep 24, 2021 3.600 3.670 3.450 3.540 152,043 -0.11(-3.01%)
Sep 23, 2021 3.500 3.670 3.460 3.650 59,473 +0.20(+5.80%)
Sep 22, 2021 3.490 3.550 3.420 3.450 86,530 -0.05(-1.43%)
Sep 21, 2021 3.580 3.651 3.500 3.500 60,150 -0.02(-0.57%)
Sep 20, 2021 3.509 3.787 3.380 3.520 298,896 -0.32(-8.33%)
Sep 17, 2021 4.050 4.280 3.840 3.840 749,033 -0.18(-4.48%)
Sep 16, 2021 3.820 4.140 3.820 4.020 325,374 +0.18(+4.69%)
Sep 15, 2021 3.660 3.840 3.590 3.840 93,228 +0.13(+3.50%)
Sep 14, 2021 3.810 3.870 3.660 3.710 109,789 -0.08(-2.11%)
Sep 13, 2021 3.760 3.950 3.716 3.790 146,488 +0.03(+0.80%)
Sep 10, 2021 3.720 3.830 3.660 3.760 114,352 +0.06(+1.62%)
Sep 09, 2021 3.630 3.860 3.610 3.700 131,879 +0.07(+1.93%)
Sep 08, 2021 3.710 3.710 3.470 3.630 109,223 -0.09(-2.42%)
Sep 07, 2021 3.750 3.850 3.700 3.720 106,856 -0.08(-2.11%)
Sep 03, 2021 3.780 4.000 3.550 3.800 216,320 -0.03(-0.78%)
Sep 02, 2021 3.790 3.880 3.660 3.830 145,592 +0.05(+1.32%)
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.