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 )

4.765 +0.255 (+5.65%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 20, 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 (%)
Dec 31, 2012 0.8500 0.8500 0.6320 0.6620 82,515 -0.11(-14.15%)
Dec 28, 2012 0.7712 0.7842 0.7710 0.7711 10,635 -0.00(-0.21%)
Dec 27, 2012 0.7800 0.7801 0.7703 0.7727 7,169 -0.01(-1.57%)
Dec 26, 2012 0.8000 0.8000 0.7850 0.7850 500 -0.03(-4.26%)
Dec 24, 2012 0.9000 0.9000 0.8199 0.8199 1,937 +0.06(+7.53%)
Dec 21, 2012 0.7625 0.7625 0.7600 0.7625 12,864 +0.00(+0.33%)
Dec 20, 2012 0.7700 0.7700 0.7600 0.7600 8,900 -0.01(-1.30%)
Dec 19, 2012 0.8400 0.8400 0.7700 0.7700 9,000 -0.07(-8.33%)
Dec 18, 2012 0.8300 0.8470 0.7450 0.8400 26,719 -0.04(-4.55%)
Dec 14, 2012 0.8200 0.8800 0.8800 0.8800 6,500 +0.06(+7.32%)
Dec 13, 2012 0.8310 0.8599 0.8200 0.8200 19,700 -0.00(-0.35%)
Dec 12, 2012 0.8600 0.8600 0.8201 0.8229 9,200 -0.08(-8.57%)
Dec 11, 2012 0.9000 0.9000 0.9000 0.9000 1,000 -0.02(-1.64%)
Dec 10, 2012 0.9150 0.9150 0.9150 0.9150 600 -0.03(-3.68%)
Dec 07, 2012 0.8300 0.9500 0.8200 0.9500 4,150 +0.05(+5.57%)
Dec 06, 2012 0.7800 0.8999 0.7800 0.8999 5,821 +0.07(+8.42%)
Dec 05, 2012 0.8400 0.8400 0.8300 0.8300 600 -0.03(-3.49%)
Dec 04, 2012 0.8900 0.9000 0.8600 0.8600 28,155 +0.05(+6.16%)
Nov 30, 2012 0.8800 0.8800 0.8100 0.8101 4,300 -0.07(-7.94%)
Nov 29, 2012 0.9000 0.9000 0.8800 0.8800 4,450 +0.03(+4.13%)
Nov 28, 2012 0.8600 0.8601 0.8450 0.8451 18,360 -0.02(-2.86%)
Nov 26, 2012 0.9000 0.8700 0.8700 0.8700 52,800 +0.00(+0.00%)
Nov 23, 2012 0.8700 0.8700 0.8700 0.8700 2,123 -0.03(-3.22%)
Nov 21, 2012 0.8990 0.8990 0.8989 0.8989 400 +0.01(+1.00%)
Nov 20, 2012 0.8800 0.8900 0.8800 0.8900 2,800 -0.01(-1.11%)
Nov 19, 2012 0.8900 0.9000 0.8866 0.9000 2,745 +0.04(+4.05%)
Nov 16, 2012 0.7600 0.9180 0.7600 0.8650 2,817 -0.04(-3.89%)
Nov 15, 2012 0.8700 0.9100 0.8600 0.9000 8,155 +0.02(+2.27%)
Nov 14, 2012 1.000 1.000 0.8800 0.8800 184,552 -0.12(-12.00%)
Nov 12, 2012 1.000 1.000 1.000 1.000 7,100 -0.01(-0.99%)
Nov 09, 2012 1.070 1.070 1.010 1.010 10,717 -0.13(-11.24%)
Nov 08, 2012 1.150 1.150 1.137 1.138 1,097 -0.01(-0.97%)
Nov 06, 2012 1.150 1.149 1.149 1.149 5,400 -0.05(-4.25%)
Nov 05, 2012 1.200 1.200 1.200 1.200 1,134 +0.00(+0.00%)
Nov 02, 2012 1.030 1.230 1.001 1.200 15,378 +0.17(+16.58%)
Nov 01, 2012 1.020 1.050 0.9999 1.029 7,380 -0.02(-1.96%)
Oct 31, 2012 1.050 1.050 1.020 1.050 4,132 -0.01(-0.96%)
Oct 26, 2012 1.080 1.060 1.060 1.060 5,600 -0.03(-2.74%)
Oct 25, 2012 1.130 1.130 1.090 1.090 1,000 -0.04(-3.54%)
Oct 24, 2012 1.133 1.160 1.130 1.130 2,530 -0.05(-4.24%)
Oct 23, 2012 1.180 1.180 1.180 1.180 200 +0.00(+0.00%)
Oct 19, 2012 1.180 1.180 1.180 1.180 1,200 -0.01(-0.83%)
Oct 18, 2012 1.100 1.190 1.080 1.190 17,154 +0.06(+5.30%)
Oct 17, 2012 1.110 1.190 1.110 1.130 7,000 -0.05(-4.24%)
Oct 16, 2012 1.260 1.260 1.130 1.180 14,199 -0.01(-0.84%)
Oct 15, 2012 1.250 1.250 1.190 1.190 10,325 -0.09(-7.02%)
Oct 12, 2012 1.300 1.370 1.220 1.280 29,943 -0.03(-2.30%)
Oct 11, 2012 1.351 1.360 1.310 1.310 8,711 +0.01(+0.78%)
Oct 10, 2012 1.210 1.488 1.210 1.300 10,200 +0.06(+4.83%)
Oct 09, 2012 1.320 1.360 1.220 1.240 25,496 -0.07(-5.34%)
Oct 08, 2012 1.340 1.400 1.220 1.310 23,300 -0.03(-2.24%)
Oct 05, 2012 1.550 1.590 1.210 1.340 31,435 -0.21(-13.48%)
Oct 04, 2012 1.750 1.780 1.520 1.549 28,531 -0.13(-7.82%)
Oct 03, 2012 1.720 1.760 1.680 1.680 11,478 -0.04(-2.42%)
Oct 02, 2012 1.890 1.890 1.650 1.722 59,935 -0.05(-2.74%)
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.