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 (%)
Aug 30, 2019 1.740 1.770 1.700 1.760 3,500 +0.00(+0.00%)
Aug 29, 2019 1.750 1.770 1.750 1.760 6,463 -0.01(-0.56%)
Aug 28, 2019 1.710 1.790 1.710 1.770 7,885 +0.14(+8.59%)
Aug 27, 2019 1.790 1.790 1.630 1.630 2,805 -0.15(-8.43%)
Aug 26, 2019 1.725 1.820 1.640 1.780 2,834 -0.02(-1.11%)
Aug 23, 2019 1.720 1.820 1.720 1.800 3,900 +0.08(+4.65%)
Aug 22, 2019 1.830 1.830 1.720 1.720 3,052 -0.13(-7.03%)
Aug 21, 2019 1.770 1.850 1.759 1.850 8,098 +0.07(+3.93%)
Aug 20, 2019 1.820 1.880 1.730 1.780 21,873 -0.08(-4.30%)
Aug 19, 2019 1.890 1.900 1.800 1.860 6,061 -0.03(-1.59%)
Aug 16, 2019 1.830 1.895 1.830 1.890 3,900 +0.14(+8.00%)
Aug 15, 2019 1.820 1.880 1.720 1.750 10,573 -0.09(-4.89%)
Aug 14, 2019 1.930 1.950 1.420 1.840 51,119 -0.11(-5.64%)
Aug 13, 2019 1.940 1.950 1.865 1.950 9,027 +0.02(+1.04%)
Aug 12, 2019 1.870 1.950 1.870 1.930 6,751 -0.01(-0.26%)
Aug 09, 2019 1.840 1.950 1.840 1.935 4,500 +0.02(+0.78%)
Aug 08, 2019 1.960 1.960 1.780 1.920 7,602 -0.04(-2.04%)
Aug 07, 2019 1.940 1.960 1.900 1.960 8,184 +0.00(+0.00%)
Aug 06, 2019 1.950 1.960 1.900 1.960 15,213 +0.01(+0.51%)
Aug 05, 2019 1.960 1.980 1.850 1.950 17,406 -0.03(-1.52%)
Aug 02, 2019 1.800 2.000 1.800 1.980 22,300 +0.25(+14.45%)
Aug 01, 2019 1.920 2.000 1.730 1.730 69,202 -0.17(-8.95%)
Jul 31, 2019 1.990 1.990 1.900 1.900 20,580 -0.09(-4.52%)
Jul 30, 2019 1.990 2.000 1.975 1.990 9,438 +0.03(+1.53%)
Jul 29, 2019 1.920 2.000 1.900 1.960 31,647 +0.06(+3.16%)
Jul 26, 2019 1.950 1.960 1.860 1.900 13,000 -0.05(-2.56%)
Jul 25, 2019 2.010 2.030 1.880 1.950 34,651 -0.05(-2.50%)
Jul 24, 2019 1.975 2.000 1.880 2.000 18,001 +0.05(+2.56%)
Jul 23, 2019 2.020 2.020 1.889 1.950 2,723 -0.05(-2.50%)
Jul 22, 2019 1.930 2.000 1.860 2.000 27,979 +0.10(+5.26%)
Jul 19, 2019 1.900 1.900 1.850 1.900 42,400 +0.00(+0.00%)
Jul 18, 2019 1.970 1.980 1.850 1.900 19,469 -0.05(-2.56%)
Jul 17, 2019 1.860 1.950 1.860 1.950 11,368 +0.00(+0.00%)
Jul 16, 2019 2.000 2.000 1.880 1.950 14,530 -0.04(-2.01%)
Jul 15, 2019 1.820 2.000 1.820 1.990 22,260 +0.19(+10.56%)
Jul 12, 2019 1.750 1.850 1.630 1.800 18,900 +0.05(+2.86%)
Jul 11, 2019 1.740 1.750 1.650 1.750 16,218 +0.01(+0.57%)
Jul 10, 2019 1.660 1.750 1.650 1.740 11,721 +0.11(+6.75%)
Jul 09, 2019 1.620 1.630 1.600 1.630 1,547 +0.01(+0.93%)
Jul 08, 2019 1.560 1.620 1.560 1.615 9,340 +0.06(+4.19%)
Jul 05, 2019 1.610 1.613 1.550 1.550 1,600 -0.06(-3.73%)
Jul 03, 2019 1.560 1.620 1.560 1.610 9,300 +0.06(+3.87%)
Jul 02, 2019 1.460 1.630 1.400 1.550 36,806 +0.13(+9.15%)
Jul 01, 2019 1.420 1.490 1.420 1.420 137,398 +0.00(+0.00%)
Jun 28, 2019 1.480 1.490 1.407 1.420 549,200 -0.05(-3.40%)
Jun 27, 2019 1.480 1.480 1.400 1.470 226,693 +0.00(+0.00%)
Jun 26, 2019 1.420 1.500 1.420 1.470 2,155,027 +0.08(+5.76%)
Jun 25, 2019 1.390 1.420 1.390 1.390 10,138 +0.01(+0.72%)
Jun 24, 2019 1.370 1.390 1.370 1.380 1,361 +0.07(+5.34%)
Jun 21, 2019 1.230 1.400 1.230 1.310 3,400 -0.08(-5.76%)
Jun 20, 2019 1.390 1.400 1.322 1.390 10,482 +0.07(+5.30%)
Jun 19, 2019 1.390 1.400 1.320 1.320 25,552 -0.08(-5.71%)
Jun 18, 2019 1.390 1.400 1.390 1.400 2,965 +0.07(+5.26%)
Jun 17, 2019 1.390 1.390 1.330 1.330 1,859 -0.06(-4.32%)
Jun 14, 2019 1.390 1.390 1.360 1.390 500 -0.01(-0.71%)
Jun 13, 2019 1.400 1.400 1.320 1.400 464 +0.00(+0.00%)
Jun 12, 2019 1.400 1.400 1.315 1.400 1,460 +0.00(+0.00%)
Jun 11, 2019 1.400 1.400 1.400 1.400 121 +0.00(+0.06%)
Jun 10, 2019 1.389 1.399 1.389 1.399 1,576 +0.05(+3.66%)
Jun 07, 2019 1.357 1.357 1.348 1.350 8,200 -0.05(-3.59%)
Jun 06, 2019 1.350 1.400 1.350 1.400 385 +0.00(+0.00%)
Jun 05, 2019 1.400 1.400 1.400 1.400 404 +0.00(+0.00%)
Jun 04, 2019 1.400 1.400 1.390 1.400 872 +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.