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 (%)
Jan 29, 2021 2.100 2.240 2.020 2.030 1,253,400 -0.06(-2.87%)
Jan 28, 2021 2.100 2.190 2.060 2.090 1,195,601 -0.11(-5.00%)
Jan 27, 2021 2.280 2.400 2.150 2.200 3,468,993 -0.05(-2.22%)
Jan 26, 2021 2.250 2.740 2.130 2.250 16,218,675 +0.16(+7.66%)
Jan 25, 2021 2.160 2.190 1.960 2.090 433,308 -0.07(-3.24%)
Jan 22, 2021 2.130 2.190 2.080 2.160 190,100 +0.01(+0.47%)
Jan 21, 2021 2.200 2.200 2.110 2.150 301,317 -0.07(-3.15%)
Jan 20, 2021 2.260 2.310 2.140 2.220 459,451 -0.04(-1.77%)
Jan 19, 2021 2.080 2.350 2.070 2.260 1,941,051 +0.17(+8.13%)
Jan 15, 2021 2.140 2.200 2.080 2.090 633,600 -0.12(-5.43%)
Jan 14, 2021 2.120 2.330 2.080 2.210 1,623,349 +0.13(+6.25%)
Jan 13, 2021 2.020 2.080 2.010 2.080 212,741 +0.07(+3.48%)
Jan 12, 2021 2.050 2.080 2.000 2.010 289,148 +0.02(+1.01%)
Jan 11, 2021 2.000 2.130 1.960 1.990 628,160 -0.06(-2.93%)
Jan 08, 2021 1.920 2.180 1.870 2.050 1,824,400 +0.13(+6.77%)
Jan 07, 2021 2.000 2.010 1.900 1.920 1,001,026 -0.22(-10.28%)
Jan 06, 2021 1.910 2.230 1.880 2.140 2,979,859 +0.11(+5.42%)
Jan 05, 2021 2.220 2.450 1.880 2.030 8,388,205 +0.11(+5.73%)
Jan 04, 2021 1.850 1.940 1.850 1.920 222,680 +0.07(+3.78%)
Dec 31, 2020 1.850 1.850 1.850 241,026 +0.01(+0.54%)
Dec 30, 2020 1.830 1.900 1.821 1.840 241,026 +0.02(+1.10%)
Dec 29, 2020 1.880 1.930 1.810 1.820 165,601 -0.07(-3.70%)
Dec 28, 2020 1.830 1.910 1.820 1.890 428,978 +0.06(+3.28%)
Dec 24, 2020 1.900 1.906 1.800 1.830 182,600 -0.08(-4.19%)
Dec 23, 2020 1.830 1.970 1.830 1.910 333,039 +0.07(+3.80%)
Dec 22, 2020 1.800 1.860 1.770 1.840 323,913 +0.05(+2.79%)
Dec 21, 2020 1.700 1.820 1.700 1.790 309,966 +0.08(+4.68%)
Dec 18, 2020 1.780 1.780 1.710 1.710 241,000 -0.03(-1.72%)
Dec 17, 2020 1.680 1.760 1.680 1.740 249,200 +0.04(+2.35%)
Dec 16, 2020 1.700 1.730 1.690 1.700 101,035 -0.01(-0.58%)
Dec 15, 2020 1.710 1.830 1.680 1.710 564,270 +0.01(+0.59%)
Dec 14, 2020 1.700 1.725 1.680 1.700 157,141 +0.00(+0.00%)
Dec 11, 2020 1.730 1.760 1.670 1.700 412,800 -0.05(-2.86%)
Dec 10, 2020 1.770 1.780 1.730 1.750 119,365 -0.03(-1.69%)
Dec 09, 2020 1.750 1.810 1.730 1.780 403,451 +0.01(+0.56%)
Dec 08, 2020 1.770 1.800 1.750 1.770 149,696 -0.02(-1.12%)
Dec 07, 2020 1.780 1.840 1.740 1.790 226,246 -0.01(-0.56%)
Dec 04, 2020 1.730 1.820 1.710 1.800 371,700 +0.06(+3.45%)
Dec 03, 2020 1.750 1.750 1.700 1.740 152,587 +0.00(+0.00%)
Dec 02, 2020 1.690 1.800 1.670 1.740 647,725 +0.03(+1.75%)
Dec 01, 2020 1.720 1.750 1.690 1.710 259,118 -0.01(-0.58%)
Nov 30, 2020 1.730 1.750 1.670 1.720 279,033 -0.04(-2.27%)
Nov 27, 2020 1.880 1.880 1.730 1.760 387,700 -0.12(-6.38%)
Nov 25, 2020 1.800 2.020 1.720 1.880 2,222,300 +0.13(+7.43%)
Nov 24, 2020 1.680 1.780 1.650 1.750 991,137 +0.07(+4.17%)
Nov 23, 2020 1.650 1.710 1.600 1.680 810,354 +0.04(+2.44%)
Nov 20, 2020 1.630 1.660 1.590 1.640 311,200 +0.00(+0.00%)
Nov 19, 2020 1.660 1.670 1.630 1.640 114,748 -0.02(-1.20%)
Nov 18, 2020 1.650 1.690 1.650 1.660 216,739 +0.00(+0.00%)
Nov 17, 2020 1.670 1.690 1.630 1.660 558,729 -0.01(-0.60%)
Nov 16, 2020 1.660 1.710 1.660 1.670 178,816 +0.01(+0.60%)
Nov 13, 2020 1.690 1.710 1.640 1.660 237,500 -0.03(-1.78%)
Nov 12, 2020 1.680 1.750 1.670 1.690 244,680 -0.05(-2.87%)
Nov 11, 2020 1.700 1.750 1.640 1.740 239,272 +0.04(+2.35%)
Nov 10, 2020 1.710 1.760 1.700 1.700 212,179 -0.07(-3.95%)
Nov 09, 2020 1.730 1.790 1.670 1.770 859,499 +0.12(+7.27%)
Nov 06, 2020 1.650 1.710 1.642 1.650 580,600 +0.03(+1.85%)
Nov 05, 2020 1.650 1.660 1.610 1.620 231,739 +0.00(+0.00%)
Nov 04, 2020 1.680 1.680 1.600 1.620 223,257 -0.05(-2.99%)
Nov 03, 2020 1.650 1.730 1.620 1.670 543,163 +0.04(+2.45%)
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.