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 )

4.720 +0.260 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2021 2.900 3.010 2.890 2.960 188,709 +0.04(+1.37%)
Jul 29, 2021 2.920 3.030 2.890 2.920 335,540 -0.03(-1.02%)
Jul 28, 2021 2.910 2.980 2.840 2.950 236,744 +0.10(+3.51%)
Jul 27, 2021 2.840 2.880 2.800 2.850 105,591 +0.00(+0.00%)
Jul 26, 2021 2.890 3.000 2.800 2.850 188,926 -0.04(-1.38%)
Jul 23, 2021 2.980 2.980 2.850 2.890 222,985 -0.03(-1.03%)
Jul 22, 2021 3.100 3.121 2.920 2.920 259,621 -0.17(-5.50%)
Jul 21, 2021 3.040 3.240 2.961 3.090 167,816 +0.07(+2.32%)
Jul 20, 2021 2.900 3.070 2.890 3.020 235,387 +0.15(+5.23%)
Jul 19, 2021 2.960 2.990 2.860 2.870 227,204 -0.15(-4.97%)
Jul 16, 2021 3.160 3.200 3.010 3.020 140,392 -0.11(-3.51%)
Jul 15, 2021 3.150 3.320 3.020 3.130 362,870 -0.07(-2.19%)
Jul 14, 2021 3.440 3.650 3.140 3.200 1,036,687 -0.21(-6.16%)
Jul 13, 2021 3.230 3.490 3.180 3.410 738,310 +0.13(+3.96%)
Jul 12, 2021 3.190 3.325 3.110 3.280 540,136 +0.03(+0.92%)
Jul 09, 2021 3.070 3.300 2.910 3.250 3,955,398 +0.17(+5.52%)
Jul 08, 2021 2.950 3.580 2.850 3.080 23,426,464 +0.35(+12.82%)
Jul 07, 2021 2.730 2.870 2.690 2.730 395,458 +0.03(+1.11%)
Jul 06, 2021 2.700 2.720 2.650 2.700 126,968 -0.01(-0.37%)
Jul 02, 2021 2.720 2.780 2.690 2.710 205,724 +0.00(+0.00%)
Jul 01, 2021 2.660 2.740 2.660 2.710 156,498 +0.02(+0.74%)
Jun 30, 2021 2.680 2.770 2.650 2.690 184,368 -0.05(-1.82%)
Jun 29, 2021 2.780 2.780 2.690 2.740 220,879 -0.03(-1.08%)
Jun 28, 2021 2.730 2.940 2.730 2.770 901,121 +0.02(+0.73%)
Jun 25, 2021 2.730 2.820 2.730 2.750 500,835 +0.02(+0.73%)
Jun 24, 2021 2.580 2.880 2.580 2.730 1,313,136 +0.14(+5.41%)
Jun 23, 2021 2.530 2.650 2.530 2.590 338,166 +0.03(+1.17%)
Jun 22, 2021 2.450 2.570 2.420 2.560 631,934 +0.00(+0.00%)
Jun 21, 2021 2.380 2.610 2.330 2.560 1,361,688 +0.05(+1.99%)
Jun 18, 2021 2.740 2.820 2.420 2.510 2,707,814 -0.50(-16.61%)
Jun 17, 2021 3.300 3.420 2.711 3.010 5,476,095 -0.36(-10.68%)
Jun 16, 2021 3.270 3.650 3.167 3.370 2,974,606 +0.07(+2.12%)
Jun 15, 2021 3.400 3.490 3.100 3.300 4,053,658 -0.15(-4.35%)
Jun 14, 2021 3.070 3.950 2.920 3.450 12,255,399 +0.38(+12.38%)
Jun 11, 2021 2.620 3.550 2.540 3.070 9,629,987 +0.51(+19.92%)
Jun 10, 2021 2.690 2.690 2.530 2.560 379,100 -0.07(-2.66%)
Jun 09, 2021 2.850 2.850 2.600 2.630 668,461 -0.19(-6.74%)
Jun 08, 2021 2.900 2.910 2.700 2.820 1,759,115 +0.08(+2.92%)
Jun 07, 2021 2.640 2.830 2.630 2.740 1,604,790 +0.10(+3.79%)
Jun 04, 2021 2.680 2.740 2.620 2.640 319,057 +0.01(+0.38%)
Jun 03, 2021 2.640 2.730 2.550 2.630 1,227,209 +0.02(+0.77%)
Jun 02, 2021 2.530 2.800 2.530 2.610 862,585 +0.05(+1.95%)
Jun 01, 2021 2.440 2.620 2.400 2.560 409,108 +0.15(+6.22%)
May 28, 2021 2.360 2.450 2.290 2.410 188,318 +0.03(+1.26%)
May 27, 2021 2.450 2.470 2.357 2.380 246,949 -0.06(-2.46%)
May 26, 2021 2.300 2.450 2.240 2.440 700,715 +0.16(+7.02%)
May 25, 2021 2.190 2.300 2.150 2.280 417,003 +0.10(+4.59%)
May 24, 2021 2.190 2.270 2.150 2.180 434,955 -0.03(-1.36%)
May 21, 2021 2.250 2.449 2.130 2.210 1,558,314 -0.01(-0.45%)
May 20, 2021 2.160 2.520 2.160 2.220 2,783,965 +0.09(+4.23%)
May 19, 2021 2.100 2.180 2.050 2.130 230,925 +0.03(+1.43%)
May 18, 2021 2.100 2.160 2.095 2.100 45,818 +0.00(+0.00%)
May 17, 2021 2.110 2.200 2.100 2.100 141,797 -0.06(-2.78%)
May 14, 2021 2.070 2.190 2.060 2.160 318,136 +0.06(+2.86%)
May 13, 2021 2.100 2.160 2.050 2.100 231,068 +0.05(+2.44%)
May 12, 2021 1.800 2.090 1.786 2.050 517,053 +0.26(+14.53%)
May 11, 2021 1.790 1.810 1.770 1.790 59,414 -0.01(-0.56%)
May 10, 2021 1.860 1.860 1.800 1.800 84,820 -0.04(-2.17%)
May 07, 2021 1.830 1.865 1.808 1.840 134,251 +0.02(+1.10%)
May 06, 2021 1.880 1.890 1.760 1.820 148,581 -0.01(-0.55%)
May 05, 2021 1.910 1.948 1.800 1.830 404,819 -0.07(-3.68%)
May 04, 2021 2.080 2.090 1.900 1.900 475,012 -0.23(-10.80%)
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.