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 (%)
Oct 31, 2022 1.170 1.170 1.130 1.130 28,332 +0.01(+0.89%)
Oct 28, 2022 1.140 1.161 1.120 1.120 31,408 -0.02(-1.75%)
Oct 27, 2022 1.130 1.170 1.120 1.140 75,005 +0.03(+2.70%)
Oct 26, 2022 1.110 1.132 1.100 1.110 79,297 +0.04(+3.75%)
Oct 25, 2022 1.020 1.090 1.020 1.070 82,180 +0.09(+9.49%)
Oct 24, 2022 1.050 1.080 0.9621 0.9772 175,517 -0.10(-9.52%)
Oct 21, 2022 1.130 1.150 1.070 1.080 1,277,236 -0.02(-1.82%)
Oct 20, 2022 1.100 1.110 1.086 1.100 214,405 +0.01(+0.92%)
Oct 19, 2022 1.120 1.130 1.090 1.090 147,802 -0.03(-2.68%)
Oct 18, 2022 1.100 1.140 1.100 1.120 22,217 -0.02(-1.75%)
Oct 17, 2022 1.120 1.180 1.100 1.140 55,821 +0.01(+0.88%)
Oct 14, 2022 1.130 1.154 1.106 1.130 28,748 +0.01(+0.89%)
Oct 13, 2022 1.120 1.140 1.098 1.120 42,390 +0.00(+0.00%)
Oct 12, 2022 1.120 1.140 1.095 1.120 198,848 +0.02(+1.82%)
Oct 11, 2022 1.160 1.160 1.090 1.100 241,973 -0.06(-5.17%)
Oct 10, 2022 1.200 1.210 1.130 1.160 94,641 +0.00(+0.00%)
Oct 07, 2022 1.170 1.268 1.150 1.160 268,763 +0.05(+4.50%)
Oct 06, 2022 1.170 1.170 1.110 1.110 36,387 -0.04(-3.48%)
Oct 05, 2022 1.170 1.180 1.130 1.150 72,135 +0.02(+1.77%)
Oct 04, 2022 1.240 1.240 1.110 1.130 100,462 -0.09(-7.38%)
Oct 03, 2022 1.140 1.230 1.135 1.220 94,853 +0.09(+7.96%)
Sep 30, 2022 1.130 1.200 1.130 1.130 49,511 +0.00(+0.00%)
Sep 29, 2022 1.150 1.160 1.110 1.130 45,325 -0.01(-0.88%)
Sep 28, 2022 1.150 1.180 1.100 1.140 30,499 +0.02(+1.79%)
Sep 27, 2022 1.140 1.160 1.074 1.120 83,010 +0.00(+0.05%)
Sep 26, 2022 1.090 1.120 1.090 1.119 7,215 -0.00(-0.05%)
Sep 23, 2022 1.180 1.180 1.106 1.120 34,929 -0.03(-2.61%)
Sep 22, 2022 1.120 1.170 1.100 1.150 168,548 +0.00(+0.00%)
Sep 21, 2022 1.110 1.170 1.095 1.150 31,299 +0.05(+4.55%)
Sep 20, 2022 1.090 1.110 1.054 1.100 37,293 +0.00(+0.00%)
Sep 19, 2022 1.140 1.140 1.097 1.100 23,110 -0.04(-3.51%)
Sep 16, 2022 1.100 1.140 1.100 1.140 153,612 +0.03(+2.70%)
Sep 15, 2022 1.140 1.140 1.100 1.110 12,992 +0.00(+0.00%)
Sep 14, 2022 1.130 1.140 1.100 1.110 39,725 -0.02(-1.77%)
Sep 13, 2022 1.110 1.150 1.091 1.130 35,010 -0.03(-2.59%)
Sep 12, 2022 1.150 1.180 1.105 1.160 31,540 +0.01(+0.87%)
Sep 09, 2022 1.120 1.150 1.120 1.150 53,808 +0.03(+3.14%)
Sep 08, 2022 1.110 1.140 1.100 1.115 35,992 -0.01(-1.33%)
Sep 07, 2022 1.110 1.130 1.090 1.130 67,408 +0.02(+1.80%)
Sep 06, 2022 1.110 1.120 1.090 1.110 10,986 +0.00(+0.00%)
Sep 02, 2022 1.100 1.111 1.080 1.110 73,361 +0.00(+0.00%)
Sep 01, 2022 1.130 1.130 1.070 1.110 54,126 +0.02(+1.83%)
Aug 31, 2022 1.110 1.120 1.085 1.090 38,993 -0.02(-1.80%)
Aug 30, 2022 1.110 1.120 1.060 1.110 38,836 +0.00(+0.00%)
Aug 29, 2022 1.110 1.120 1.080 1.110 17,703 -0.02(-1.77%)
Aug 26, 2022 1.140 1.140 1.090 1.130 75,694 -0.02(-1.31%)
Aug 25, 2022 1.110 1.160 1.110 1.145 66,282 +0.03(+2.84%)
Aug 24, 2022 1.070 1.120 1.050 1.113 544,552 +0.04(+3.68%)
Aug 23, 2022 1.080 1.100 1.064 1.074 133,546 +0.00(+0.36%)
Aug 22, 2022 1.100 1.100 1.070 1.070 74,716 -0.01(-0.93%)
Aug 19, 2022 1.070 1.099 1.070 1.080 51,286 -0.02(-1.82%)
Aug 18, 2022 1.090 1.120 1.090 1.100 50,154 -0.01(-0.90%)
Aug 17, 2022 1.140 1.138 1.100 1.110 131,069 -0.03(-2.63%)
Aug 16, 2022 1.120 1.150 1.110 1.140 93,857 +0.01(+0.88%)
Aug 15, 2022 1.120 1.150 1.100 1.130 91,556 -0.02(-1.74%)
Aug 12, 2022 1.140 1.150 1.115 1.150 67,586 +0.02(+1.77%)
Aug 11, 2022 1.150 1.150 1.120 1.130 62,687 -0.01(-0.44%)
Aug 10, 2022 1.130 1.140 1.090 1.135 196,937 +0.04(+4.13%)
Aug 09, 2022 1.050 1.110 1.050 1.090 169,618 +0.04(+3.81%)
Aug 08, 2022 1.020 1.070 1.020 1.050 214,044 +0.02(+1.94%)
Aug 05, 2022 1.030 1.060 1.020 1.030 36,071 -0.03(-2.83%)
Aug 04, 2022 0.9700 1.070 0.9700 1.060 342,281 +0.08(+8.56%)
Aug 03, 2022 1.000 1.030 0.9700 0.9764 116,046 -0.02(-2.01%)
Aug 02, 2022 0.9600 1.010 0.9301 0.9964 1,389,113 +0.03(+3.16%)
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.