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 )

4.520 -0.250 (-5.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2022 0.9453 0.9680 0.9200 0.9545 143,677 -0.00(-0.08%)
Jul 28, 2022 0.9304 0.9597 0.9301 0.9553 147,160 +0.01(+1.08%)
Jul 27, 2022 0.9400 0.9759 0.9300 0.9451 172,934 +0.00(+0.19%)
Jul 26, 2022 0.9400 0.9780 0.9350 0.9433 26,773 -0.02(-1.70%)
Jul 25, 2022 0.9400 0.9800 0.9310 0.9596 101,313 +0.02(+2.09%)
Jul 22, 2022 0.9800 0.9978 0.9350 0.9400 93,594 -0.05(-5.30%)
Jul 21, 2022 1.010 1.010 0.9620 0.9926 61,415 +0.00(+0.06%)
Jul 20, 2022 0.9900 1.030 0.9806 0.9920 236,087 +0.01(+0.65%)
Jul 19, 2022 1.000 1.020 0.9753 0.9856 567,885 +0.01(+0.57%)
Jul 18, 2022 0.9800 1.020 0.9755 0.9800 230,360 -0.00(-0.18%)
Jul 15, 2022 0.9725 1.000 0.9500 0.9818 58,326 +0.02(+2.45%)
Jul 14, 2022 0.9800 0.9979 0.9398 0.9583 81,795 -0.03(-3.39%)
Jul 13, 2022 0.9700 1.010 0.9538 0.9919 165,466 +0.03(+2.63%)
Jul 12, 2022 0.9700 1.000 0.9550 0.9665 735,729 -0.02(-1.54%)
Jul 11, 2022 1.010 1.010 0.9660 0.9816 80,095 -0.02(-1.84%)
Jul 08, 2022 0.9900 1.020 0.9800 1.000 134,038 +0.01(+1.01%)
Jul 07, 2022 0.9900 1.030 0.9723 0.9900 245,915 +0.02(+2.27%)
Jul 06, 2022 0.9600 1.010 0.9601 0.9680 274,856 -0.01(-1.22%)
Jul 05, 2022 1.020 1.040 0.9600 0.9800 195,331 -0.05(-4.85%)
Jul 01, 2022 1.040 1.060 1.013 1.030 347,008 -0.03(-2.83%)
Jun 30, 2022 1.030 1.060 1.015 1.060 194,920 +0.02(+1.92%)
Jun 29, 2022 1.050 1.070 1.010 1.040 340,632 +0.01(+0.97%)
Jun 28, 2022 1.070 1.110 1.030 1.030 132,161 -0.04(-3.74%)
Jun 27, 2022 1.120 1.140 1.070 1.070 111,759 -0.06(-5.31%)
Jun 24, 2022 1.070 1.150 1.070 1.130 152,698 +0.03(+2.73%)
Jun 23, 2022 1.200 1.210 0.8800 1.100 1,771,019 -0.11(-9.09%)
Jun 22, 2022 1.280 1.298 1.210 1.210 395,713 -0.05(-3.97%)
Jun 21, 2022 1.390 1.400 1.260 1.260 604,503 -0.11(-8.03%)
Jun 17, 2022 1.360 1.434 1.330 1.370 508,894 +0.00(+0.00%)
Jun 16, 2022 1.490 1.500 1.370 1.370 436,156 -0.12(-8.05%)
Jun 15, 2022 1.500 1.550 1.450 1.490 376,249 +0.01(+0.68%)
Jun 14, 2022 1.480 1.520 1.467 1.480 295,943 +0.01(+0.68%)
Jun 13, 2022 1.600 1.620 1.470 1.470 708,063 -0.16(-9.82%)
Jun 10, 2022 1.520 1.650 1.502 1.630 759,891 +0.06(+3.82%)
Jun 09, 2022 1.580 1.630 1.520 1.570 209,667 -0.08(-4.85%)
Jun 08, 2022 1.600 1.700 1.600 1.650 650,454 +0.10(+6.45%)
Jun 07, 2022 1.550 1.610 1.460 1.550 662,209 +0.06(+4.03%)
Jun 06, 2022 1.760 1.890 1.460 1.490 1,938,757 -0.23(-13.37%)
Jun 03, 2022 1.710 1.740 1.660 1.720 278,495 +0.00(+0.00%)
Jun 02, 2022 1.700 1.750 1.690 1.720 371,771 +0.04(+2.38%)
Jun 01, 2022 1.780 1.780 1.640 1.680 335,947 -0.07(-4.00%)
May 31, 2022 1.740 1.820 1.650 1.750 806,608 +0.01(+0.86%)
May 27, 2022 1.560 1.780 1.550 1.735 1,466,893 +0.20(+13.03%)
May 26, 2022 1.550 1.551 1.520 1.535 210,059 +0.00(+0.24%)
May 25, 2022 1.520 1.550 1.490 1.531 196,669 +0.00(+0.08%)
May 24, 2022 1.510 1.530 1.473 1.530 72,708 -0.01(-0.65%)
May 23, 2022 1.500 1.560 1.500 1.540 243,993 +0.03(+1.99%)
May 20, 2022 1.550 1.550 1.480 1.510 237,340 -0.04(-2.58%)
May 19, 2022 1.450 1.570 1.450 1.550 60,477 +0.08(+5.44%)
May 18, 2022 1.560 1.610 1.450 1.470 302,386 -0.09(-5.77%)
May 17, 2022 1.590 1.600 1.500 1.560 309,951 +0.02(+1.30%)
May 16, 2022 1.450 1.610 1.450 1.540 786,286 +0.11(+7.69%)
May 13, 2022 1.400 1.500 1.400 1.430 74,658 +0.02(+1.42%)
May 12, 2022 1.400 1.420 1.250 1.410 165,551 +0.01(+0.71%)
May 11, 2022 1.500 1.540 1.400 1.400 170,850 -0.10(-6.35%)
May 10, 2022 1.480 1.554 1.460 1.495 216,211 +0.03(+1.70%)
May 09, 2022 1.600 1.620 1.420 1.470 306,621 -0.11(-6.96%)
May 06, 2022 1.600 1.640 1.540 1.580 277,160 -0.04(-2.47%)
May 05, 2022 1.550 1.650 1.535 1.620 671,315 +0.07(+4.52%)
May 04, 2022 1.480 1.553 1.475 1.550 174,624 +0.08(+5.44%)
May 03, 2022 1.500 1.500 1.450 1.470 94,543 +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.