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 )

4.770 +0.050 (+1.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 29, 2023 0.9354 0.9900 0.9350 0.9799 10,348 +0.04(+4.24%)
Sep 28, 2023 0.9950 0.9950 0.9254 0.9400 21,084 -0.04(-4.08%)
Sep 27, 2023 1.030 1.030 0.9600 0.9800 40,512 +0.01(+1.01%)
Sep 26, 2023 1.030 1.030 0.9551 0.9702 41,961 +0.02(+2.02%)
Sep 25, 2023 0.9940 0.9899 0.9510 0.9510 44,403 +0.00(+0.11%)
Sep 22, 2023 1.000 1.000 0.9100 0.9500 41,569 +0.02(+2.70%)
Sep 21, 2023 0.9900 0.9900 0.9012 0.9250 39,281 +0.02(+2.32%)
Sep 20, 2023 0.9500 0.9500 0.8901 0.9040 41,505 -0.00(-0.44%)
Sep 19, 2023 1.000 1.000 0.9000 0.9080 42,234 +0.01(+0.83%)
Sep 18, 2023 0.9500 0.9500 0.9000 0.9005 37,679 -0.00(-0.45%)
Sep 15, 2023 0.9500 0.9899 0.9046 0.9046 57,070 -0.05(-4.88%)
Sep 14, 2023 1.030 1.030 0.9510 0.9510 73,032 +0.00(+0.11%)
Sep 13, 2023 1.030 1.030 0.9250 0.9500 37,358 +0.02(+2.70%)
Sep 12, 2023 1.030 1.030 0.9100 0.9250 70,159 -0.01(-1.06%)
Sep 11, 2023 1.030 1.030 0.8820 0.9349 45,056 +0.03(+3.88%)
Sep 08, 2023 0.9900 0.9900 0.8800 0.9000 29,451 +0.00(+0.19%)
Sep 07, 2023 0.8700 0.9290 0.8660 0.8983 41,205 +0.02(+2.08%)
Sep 06, 2023 0.8620 0.9051 0.8620 0.8800 12,398 -0.01(-1.25%)
Sep 05, 2023 0.9100 0.9100 0.8610 0.8911 10,467 -0.00(-0.35%)
Sep 01, 2023 0.9401 0.9401 0.8900 0.8942 26,249 -0.01(-0.66%)
Aug 31, 2023 0.9300 0.9500 0.8800 0.9001 18,486 -0.01(-1.09%)
Aug 30, 2023 0.9200 0.9499 0.9060 0.9100 12,172 -0.01(-1.44%)
Aug 29, 2023 0.9200 0.9799 0.9200 0.9233 6,917 -0.01(-1.12%)
Aug 28, 2023 0.9800 0.9800 0.9200 0.9338 5,729 -0.05(-4.71%)
Aug 25, 2023 0.9034 0.9800 0.8281 0.9800 158,396 +0.05(+4.82%)
Aug 24, 2023 0.9202 0.9349 0.9000 0.9349 18,864 +0.01(+1.60%)
Aug 23, 2023 0.9300 0.9350 0.9200 0.9202 36,355 -0.01(-1.58%)
Aug 22, 2023 0.9314 0.9500 0.9200 0.9350 30,887 +0.00(+0.53%)
Aug 21, 2023 0.9700 0.9760 0.9235 0.9301 34,038 -0.03(-3.11%)
Aug 18, 2023 0.9700 0.9800 0.9421 0.9600 6,852 +0.01(+1.34%)
Aug 17, 2023 0.9600 0.9780 0.9400 0.9473 5,694 -0.01(-1.32%)
Aug 16, 2023 0.9800 1.010 0.9420 0.9600 11,371 -0.01(-0.52%)
Aug 15, 2023 0.9700 1.020 0.9600 0.9650 19,216 -0.04(-3.50%)
Aug 14, 2023 0.9600 1.000 0.9600 1.000 27,719 -0.01(-0.99%)
Aug 11, 2023 1.000 1.010 0.9650 1.010 19,271 +0.00(+0.00%)
Aug 10, 2023 1.050 1.050 0.9754 1.010 24,356 -0.01(-0.98%)
Aug 09, 2023 1.050 1.050 0.9948 1.020 30,150 +0.00(+0.00%)
Aug 08, 2023 1.050 1.050 1.000 1.020 35,217 +0.00(+0.00%)
Aug 07, 2023 1.050 1.058 1.010 1.020 45,477 +0.02(+2.00%)
Aug 04, 2023 1.050 1.050 1.000 1.000 45,839 -0.04(-3.85%)
Aug 03, 2023 1.050 1.050 0.9819 1.040 34,620 +0.03(+2.97%)
Aug 02, 2023 1.050 1.050 1.000 1.010 29,325 -0.01(-0.98%)
Aug 01, 2023 1.000 1.050 0.9850 1.020 27,251 +0.00(+0.00%)
Jul 31, 2023 1.050 1.050 0.9733 1.020 52,685 +0.02(+2.00%)
Jul 28, 2023 1.010 1.050 0.9670 1.000 41,855 -0.01(-0.99%)
Jul 27, 2023 1.050 1.051 0.9831 1.010 44,962 +0.01(+1.20%)
Jul 26, 2023 1.050 1.050 0.9644 0.9980 40,408 +0.04(+3.94%)
Jul 25, 2023 1.000 1.000 0.9602 0.9602 38,096 -0.02(-2.02%)
Jul 24, 2023 1.000 1.000 0.9602 0.9800 38,686 +0.02(+1.98%)
Jul 21, 2023 0.9500 1.000 0.9500 0.9610 52,905 +0.01(+1.16%)
Jul 20, 2023 0.9500 0.9900 0.9250 0.9500 5,017 -0.00(-0.51%)
Jul 19, 2023 0.8900 0.9549 0.8900 0.9549 25,789 +0.03(+3.68%)
Jul 18, 2023 0.9200 0.9350 0.9100 0.9210 11,059 -0.00(-0.43%)
Jul 17, 2023 0.9500 0.9500 0.9250 0.9250 32,648 -0.01(-0.54%)
Jul 14, 2023 0.9300 0.9500 0.9255 0.9300 61,113 -0.03(-3.05%)
Jul 13, 2023 0.9426 0.9598 0.9301 0.9593 22,951 +0.02(+2.59%)
Jul 12, 2023 0.9599 0.9599 0.9351 0.9351 2,784 -0.00(-0.31%)
Jul 11, 2023 0.9450 0.9599 0.9351 0.9380 14,478 +0.00(+0.00%)
Jul 10, 2023 0.9800 1.008 0.9226 0.9380 36,927 -0.03(-3.30%)
Jul 07, 2023 0.9600 0.9782 0.9539 0.9700 12,674 +0.01(+1.55%)
Jul 06, 2023 0.9601 0.9996 0.9501 0.9552 6,803 -0.00(-0.51%)
Jul 05, 2023 0.9601 0.9700 0.9500 0.9601 16,800 -0.00(-0.20%)
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.