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 )

5.150 +0.140 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.130 1.130 1.045 1.050 323,539 -0.08(-7.08%)
Mar 30, 2023 1.120 1.130 1.110 1.130 81,140 +0.03(+2.73%)
Mar 29, 2023 1.120 1.130 1.100 1.100 12,964 -0.03(-2.65%)
Mar 28, 2023 1.140 1.140 1.110 1.130 16,919 -0.01(-0.88%)
Mar 27, 2023 1.150 1.150 1.118 1.140 6,536 +0.03(+2.70%)
Mar 24, 2023 1.120 1.120 1.090 1.110 39,261 +0.00(+0.00%)
Mar 23, 2023 1.130 1.170 1.080 1.110 390,555 -0.04(-3.48%)
Mar 22, 2023 1.030 1.170 1.030 1.150 773,683 +0.11(+10.58%)
Mar 21, 2023 1.050 1.060 1.020 1.040 30,505 +0.03(+2.97%)
Mar 20, 2023 1.040 1.050 1.010 1.010 186,532 +0.00(+0.00%)
Mar 17, 2023 1.010 1.080 1.000 1.010 121,301 -0.03(-2.88%)
Mar 16, 2023 0.9900 1.080 0.9898 1.040 137,068 +0.04(+4.42%)
Mar 15, 2023 1.020 1.036 0.9814 0.9960 71,756 -0.04(-4.23%)
Mar 14, 2023 1.050 1.149 1.022 1.040 151,199 +0.04(+4.00%)
Mar 13, 2023 1.060 1.100 0.9232 1.000 504,211 -0.12(-10.71%)
Mar 10, 2023 1.210 1.215 1.100 1.120 360,999 -0.09(-7.44%)
Mar 09, 2023 1.320 1.340 1.200 1.210 97,885 -0.07(-5.47%)
Mar 08, 2023 1.270 1.300 1.260 1.280 42,580 -0.02(-1.54%)
Mar 07, 2023 1.300 1.315 1.280 1.300 79,442 -0.01(-0.76%)
Mar 06, 2023 1.300 1.350 1.295 1.310 116,279 +0.00(+0.00%)
Mar 03, 2023 1.280 1.320 1.280 1.310 139,204 +0.01(+0.77%)
Mar 02, 2023 1.300 1.323 1.270 1.300 277,822 +0.00(+0.00%)
Mar 01, 2023 1.320 1.320 1.300 1.300 47,965 -0.01(-0.76%)
Feb 28, 2023 1.300 1.330 1.300 1.310 70,565 +0.01(+0.77%)
Feb 27, 2023 1.300 1.315 1.280 1.300 97,902 +0.00(+0.00%)
Feb 24, 2023 1.320 1.320 1.295 1.300 63,387 +0.00(+0.00%)
Feb 23, 2023 1.330 1.328 1.274 1.300 47,809 +0.00(+0.00%)
Feb 22, 2023 1.220 1.320 1.220 1.300 283,067 +0.00(+0.00%)
Feb 21, 2023 1.370 1.370 1.300 1.300 58,115 -0.01(-1.14%)
Feb 17, 2023 1.290 1.320 1.290 1.315 21,233 +0.01(+1.15%)
Feb 16, 2023 1.280 1.320 1.280 1.300 37,263 +0.00(+0.00%)
Feb 15, 2023 1.320 1.330 1.300 1.300 37,596 -0.03(-2.26%)
Feb 14, 2023 1.310 1.330 1.310 1.330 14,057 +0.02(+1.53%)
Feb 13, 2023 1.360 1.360 1.240 1.310 78,079 +0.00(+0.00%)
Feb 10, 2023 1.370 1.370 1.300 1.310 63,435 -0.01(-0.76%)
Feb 09, 2023 1.370 1.370 1.280 1.320 129,965 +0.01(+0.76%)
Feb 08, 2023 1.375 1.375 1.300 1.310 43,440 -0.03(-2.24%)
Feb 07, 2023 1.420 1.420 1.320 1.340 24,639 +0.03(+2.29%)
Feb 06, 2023 1.310 1.350 1.310 1.310 35,175 -0.02(-1.50%)
Feb 03, 2023 1.340 1.340 1.303 1.330 34,591 -0.01(-0.46%)
Feb 02, 2023 1.400 1.400 1.296 1.336 43,108 -0.00(-0.29%)
Feb 01, 2023 1.310 1.420 1.300 1.340 128,196 +0.04(+3.08%)
Jan 31, 2023 1.300 1.310 1.275 1.300 84,451 +0.00(+0.00%)
Jan 30, 2023 1.290 1.320 1.280 1.300 130,988 -0.01(-0.76%)
Jan 27, 2023 1.151 1.310 1.151 1.310 271,868 +0.17(+14.91%)
Jan 26, 2023 1.130 1.160 1.130 1.140 28,586 +0.00(+0.00%)
Jan 25, 2023 1.140 1.160 1.130 1.140 32,919 -0.04(-3.39%)
Jan 24, 2023 1.150 1.180 1.120 1.180 42,489 +0.05(+4.42%)
Jan 23, 2023 1.090 1.130 1.040 1.130 301,556 +0.08(+7.62%)
Jan 20, 2023 1.060 1.080 1.040 1.050 208,018 +0.00(+0.00%)
Jan 19, 2023 1.030 1.060 1.030 1.050 37,246 +0.01(+0.96%)
Jan 18, 2023 1.040 1.070 1.030 1.040 246,971 +0.01(+0.48%)
Jan 17, 2023 1.050 1.060 1.034 1.035 46,820 -0.01(-0.48%)
Jan 13, 2023 1.040 1.075 1.035 1.040 88,469 +0.00(+0.00%)
Jan 12, 2023 1.030 1.040 1.010 1.040 56,234 +0.00(+0.00%)
Jan 11, 2023 1.000 1.059 0.9901 1.040 730,427 +0.04(+4.01%)
Jan 10, 2023 0.9700 1.000 0.9700 0.9999 143,558 +0.01(+1.00%)
Jan 09, 2023 1.000 1.000 0.9700 0.9900 26,260 +0.02(+2.06%)
Jan 06, 2023 0.9900 1.010 0.9521 0.9700 47,095 -0.02(-1.52%)
Jan 05, 2023 1.021 1.021 0.9639 0.9850 72,842 -0.04(-3.43%)
Jan 04, 2023 1.050 1.050 1.000 1.020 73,050 +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.