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 UNCHANGED
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 (%)
Jan 31, 2022 1.900 1.860 1.900 80,698 +0.02(+1.06%)
Jan 28, 2022 1.920 1.950 1.860 1.880 252,630 -0.01(-0.53%)
Jan 27, 2022 2.000 2.100 1.860 1.890 505,338 -0.10(-5.03%)
Jan 26, 2022 2.000 2.050 1.935 1.990 107,941 -0.01(-0.50%)
Jan 25, 2022 1.980 2.050 1.950 2.000 68,812 -0.02(-0.99%)
Jan 24, 2022 2.010 2.050 1.910 2.020 75,350 -0.04(-1.94%)
Jan 21, 2022 2.110 2.140 2.030 2.060 69,655 -0.07(-3.29%)
Jan 20, 2022 2.230 2.230 2.120 2.130 349,162 -0.12(-5.33%)
Jan 19, 2022 2.310 2.313 2.200 2.250 40,145 -0.04(-1.75%)
Jan 18, 2022 2.340 2.340 2.280 2.290 37,594 -0.06(-2.55%)
Jan 14, 2022 2.350 0 +0.05(+2.17%)
Jan 13, 2022 2.240 2.360 2.240 2.300 208,310 +0.04(+1.77%)
Jan 12, 2022 2.340 2.340 2.260 2.260 81,096 -0.08(-3.42%)
Jan 11, 2022 2.350 2.360 2.320 2.340 45,084 -0.01(-0.43%)
Jan 10, 2022 2.460 2.460 2.300 2.350 98,609 -0.11(-4.47%)
Jan 07, 2022 2.360 2.470 2.360 2.460 48,669 +0.08(+3.36%)
Jan 06, 2022 2.320 2.440 2.230 2.380 34,920 +0.07(+3.03%)
Jan 05, 2022 2.350 2.441 2.240 2.310 178,795 -0.06(-2.53%)
Jan 04, 2022 2.340 2.400 2.340 2.370 39,837 +0.02(+0.85%)
Jan 03, 2022 2.350 2.400 2.280 2.350 103,616 +0.04(+1.73%)
Dec 31, 2021 2.380 2.380 2.260 2.310 109,305 -0.08(-3.35%)
Dec 30, 2021 2.360 2.458 2.330 2.390 41,249 +0.02(+0.84%)
Dec 29, 2021 2.430 2.430 2.330 2.370 30,674 -0.07(-2.87%)
Dec 28, 2021 2.460 2.500 2.340 2.440 100,188 -0.04(-1.61%)
Dec 27, 2021 2.600 2.600 2.450 2.480 96,110 -0.08(-3.13%)
Dec 23, 2021 2.440 2.705 2.370 2.560 161,009 +0.11(+4.49%)
Dec 22, 2021 2.480 2.510 2.360 2.450 98,393 -0.03(-1.21%)
Dec 21, 2021 2.600 2.600 2.420 2.480 140,182 -0.12(-4.62%)
Dec 20, 2021 2.400 2.630 2.380 2.600 374,877 -0.03(-1.14%)
Dec 17, 2021 2.530 3.500 2.470 2.630 2,739,650 +0.07(+2.73%)
Dec 16, 2021 2.770 2.800 2.500 2.560 515,268 -0.21(-7.58%)
Dec 15, 2021 2.560 2.790 2.500 2.770 56,338 +0.18(+6.95%)
Dec 14, 2021 2.570 2.620 2.565 2.590 27,975 -0.01(-0.38%)
Dec 13, 2021 2.600 2.690 2.570 2.600 40,242 -0.02(-0.76%)
Dec 10, 2021 2.540 2.790 2.540 2.620 47,982 +0.08(+3.15%)
Dec 09, 2021 2.610 2.620 2.520 2.540 28,700 -0.11(-4.15%)
Dec 08, 2021 2.650 2.720 2.550 2.650 9,044 -0.03(-1.12%)
Dec 07, 2021 2.570 2.700 2.570 2.680 22,534 +0.08(+3.08%)
Dec 06, 2021 2.490 2.610 2.450 2.600 23,406 +0.09(+3.59%)
Dec 03, 2021 2.590 2.600 2.440 2.510 79,919 -0.11(-4.20%)
Dec 02, 2021 2.630 2.670 2.521 2.620 41,338 -0.02(-0.76%)
Dec 01, 2021 2.640 2.790 2.640 2.640 161,985 +0.00(+0.00%)
Nov 30, 2021 2.450 2.720 2.450 2.640 65,423 +0.17(+6.88%)
Nov 29, 2021 2.480 2.550 2.470 2.470 39,551 -0.01(-0.40%)
Nov 26, 2021 2.540 2.570 2.450 2.480 31,570 -0.14(-5.34%)
Nov 24, 2021 2.540 2.630 2.500 2.620 40,820 +0.08(+3.15%)
Nov 23, 2021 2.610 2.620 2.520 2.540 21,207 -0.09(-3.42%)
Nov 22, 2021 2.550 2.688 2.511 2.630 33,616 +0.06(+2.33%)
Nov 19, 2021 2.580 2.660 2.430 2.570 70,137 -0.05(-1.91%)
Nov 18, 2021 2.660 2.620 2.590 2.620 33,967 -0.05(-1.87%)
Nov 17, 2021 2.810 2.810 2.660 2.670 22,070 -0.13(-4.64%)
Nov 16, 2021 2.820 2.820 2.735 2.800 36,278 +0.00(+0.00%)
Nov 15, 2021 2.750 2.810 2.750 2.800 53,572 +0.01(+0.36%)
Nov 12, 2021 2.770 2.830 2.750 2.790 24,946 +0.01(+0.36%)
Nov 11, 2021 2.800 2.840 2.780 2.780 24,325 -0.04(-1.42%)
Nov 10, 2021 2.800 2.820 53,612 +0.01(+0.36%)
Nov 09, 2021 2.880 2.895 2.780 2.810 16,753 -0.09(-3.10%)
Nov 08, 2021 2.800 2.920 2.780 2.900 37,528 +0.09(+3.20%)
Nov 05, 2021 2.870 2.880 2.760 2.810 46,154 -0.04(-1.40%)
Nov 04, 2021 2.820 2.890 2.780 2.850 64,946 +0.03(+1.06%)
Nov 03, 2021 2.810 2.880 2.720 2.820 104,573 -0.08(-2.76%)
Nov 02, 2021 2.950 2.950 2.868 2.900 46,383 -0.04(-1.36%)
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.