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, 2020 1.780 1.880 1.660 1.700 1,268,600 -0.08(-4.49%)
Jul 30, 2020 1.780 1.790 1.750 1.780 437,912 +0.03(+1.71%)
Jul 29, 2020 1.810 1.840 1.750 1.750 845,220 -0.09(-4.89%)
Jul 28, 2020 1.830 1.900 1.800 1.840 1,095,410 -0.03(-1.60%)
Jul 27, 2020 1.890 1.900 1.820 1.870 553,813 -0.04(-2.09%)
Jul 24, 2020 1.960 1.980 1.880 1.910 644,400 -0.06(-3.05%)
Jul 23, 2020 2.050 2.090 1.950 1.970 931,056 -0.11(-5.29%)
Jul 22, 2020 2.080 2.240 2.000 2.080 2,227,845 +0.01(+0.48%)
Jul 21, 2020 1.990 2.170 1.950 2.070 1,386,886 +0.05(+2.48%)
Jul 20, 2020 2.000 2.080 1.920 2.020 933,277 -0.05(-2.42%)
Jul 17, 2020 1.990 2.085 1.920 2.070 2,423,000 +0.05(+2.48%)
Jul 16, 2020 1.970 2.100 1.950 2.020 931,323 -0.01(-0.49%)
Jul 15, 2020 2.070 2.250 1.960 2.030 1,243,672 -0.01(-0.49%)
Jul 14, 2020 1.950 2.080 1.860 2.040 1,257,639 +0.04(+2.00%)
Jul 13, 2020 2.160 2.180 1.980 2.000 1,845,770 -0.19(-8.68%)
Jul 10, 2020 2.070 2.450 2.060 2.190 3,112,900 +0.06(+2.82%)
Jul 09, 2020 2.290 2.300 2.100 2.130 1,934,021 -0.27(-11.25%)
Jul 08, 2020 2.280 2.500 2.220 2.400 2,867,579 +0.04(+1.69%)
Jul 07, 2020 2.670 2.750 2.300 2.360 8,585,374 -0.96(-28.92%)
Jul 06, 2020 3.650 4.050 2.710 3.320 24,910,684 +0.21(+6.75%)
Jul 02, 2020 2.540 3.260 2.410 3.110 21,992,100 +0.85(+37.61%)
Jul 01, 2020 2.070 2.380 1.940 2.260 4,572,236 +0.15(+7.11%)
Jun 30, 2020 3.160 3.160 1.970 2.110 37,610,104 +0.38(+21.97%)
Jun 29, 2020 1.750 1.900 1.650 1.730 1,444,474 -0.19(-9.90%)
Jun 26, 2020 2.100 2.100 1.800 1.920 2,615,800 -0.38(-16.52%)
Jun 25, 2020 2.400 2.420 2.150 2.300 4,231,565 +0.21(+10.05%)
Jun 24, 2020 2.410 2.500 2.010 2.090 6,828,327 -0.47(-18.36%)
Jun 23, 2020 2.750 2.830 2.440 2.560 5,968,431 -0.41(-13.80%)
Jun 22, 2020 4.450 4.450 2.630 2.970 41,818,700 -0.34(-10.27%)
Jun 19, 2020 3.760 7.230 3.140 3.310 171,829,504 +1.61(+94.71%)
Jun 18, 2020 1.860 1.970 1.300 1.700 6,379,624 +0.01(+0.59%)
Jun 17, 2020 2.140 2.320 1.520 1.690 6,580,373 +0.26(+18.18%)
Jun 16, 2020 1.340 1.470 1.230 1.430 59,723 +0.13(+10.00%)
Jun 15, 2020 1.270 1.310 1.230 1.300 9,597 -0.02(-1.52%)
Jun 12, 2020 1.370 1.370 1.210 1.320 29,700 -0.01(-0.75%)
Jun 11, 2020 1.360 1.660 1.090 1.330 431,327 -0.05(-3.62%)
Jun 10, 2020 1.390 1.420 1.340 1.380 10,315 -0.02(-1.43%)
Jun 09, 2020 1.410 1.410 1.330 1.400 11,731 +0.00(+0.36%)
Jun 08, 2020 1.400 1.410 1.350 1.395 17,543 -0.00(-0.36%)
Jun 05, 2020 1.410 1.410 1.330 1.400 8,000 -0.01(-0.71%)
Jun 04, 2020 1.330 1.410 1.320 1.410 6,155 +0.01(+0.71%)
Jun 03, 2020 1.370 1.400 1.300 1.400 16,843 +0.00(+0.00%)
Jun 02, 2020 1.420 1.420 1.310 1.400 2,544 +0.00(+0.00%)
Jun 01, 2020 1.354 1.430 1.354 1.400 2,501 -0.04(-2.78%)
May 29, 2020 1.380 1.440 1.300 1.440 7,100 +0.12(+9.09%)
May 28, 2020 1.400 1.450 1.320 1.320 5,928 -0.12(-8.33%)
May 27, 2020 1.380 1.450 1.380 1.440 1,684 +0.12(+9.09%)
May 26, 2020 1.400 1.462 1.300 1.320 23,281 -0.15(-10.20%)
May 22, 2020 1.540 1.540 1.290 1.470 14,700 +0.11(+8.09%)
May 21, 2020 1.350 1.480 1.350 1.360 25,820 -0.04(-2.86%)
May 20, 2020 1.350 1.410 1.350 1.400 2,887 +0.00(+0.00%)
May 19, 2020 1.380 1.400 1.360 1.400 1,164 -0.01(-0.71%)
May 18, 2020 1.350 1.410 1.315 1.410 8,003 +0.04(+2.92%)
May 15, 2020 1.370 1.370 1.370 1.370 300 -0.05(-3.48%)
May 14, 2020 1.385 1.419 1.385 1.419 1,364 -0.00(-0.04%)
May 13, 2020 1.300 1.430 1.298 1.420 4,230 -0.01(-0.70%)
May 12, 2020 1.440 1.440 1.340 1.430 1,702 +0.09(+6.72%)
May 11, 2020 1.440 1.460 1.300 1.340 11,961 -0.03(-2.19%)
May 08, 2020 1.440 1.480 1.350 1.370 19,500 -0.04(-2.84%)
May 07, 2020 1.370 1.450 1.363 1.410 1,693 -0.04(-2.76%)
May 06, 2020 1.350 1.450 1.350 1.450 4,899 +0.01(+0.69%)
May 05, 2020 1.320 1.449 1.320 1.440 4,020 -0.01(-0.69%)
May 04, 2020 1.200 1.450 1.200 1.450 2,366 +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.