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, 2017 1.781 1.810 1.780 1.810 2,186 +0.01(+0.56%)
Mar 30, 2017 1.800 1.800 1.800 1.800 2,758 +0.00(+0.00%)
Mar 29, 2017 1.800 1.800 1.788 1.800 11,231 +0.02(+1.12%)
Mar 28, 2017 1.800 1.800 1.780 1.780 2,404 -0.02(-1.11%)
Mar 27, 2017 1.810 1.820 1.790 1.800 1,021 +0.02(+1.12%)
Mar 24, 2017 1.850 1.850 1.669 1.780 11,688 -0.10(-5.32%)
Mar 23, 2017 1.840 1.890 1.660 1.880 36,711 +0.04(+2.23%)
Mar 22, 2017 1.690 1.840 1.630 1.839 10,038 +0.14(+8.18%)
Mar 21, 2017 1.700 1.700 1.640 1.700 1,637 +0.00(+0.00%)
Mar 20, 2017 1.690 1.710 1.620 1.700 4,774 +0.01(+0.59%)
Mar 17, 2017 1.615 1.690 1.615 1.690 4,262 +0.08(+4.97%)
Mar 15, 2017 1.610 1.610 1.610 81 -0.04(-2.42%)
Mar 14, 2017 1.693 1.710 1.550 1.650 19,620 -0.07(-4.07%)
Mar 13, 2017 1.710 1.720 1.710 1.720 577 +0.03(+1.78%)
Mar 10, 2017 1.660 1.720 1.620 1.690 37,096 +0.03(+1.81%)
Mar 09, 2017 1.650 1.660 1.620 1.660 571 +0.00(+0.00%)
Mar 08, 2017 1.660 1.660 1.640 1.660 1,060 +0.00(+0.00%)
Mar 07, 2017 1.660 1.660 1.660 1.660 140 +0.00(+0.00%)
Mar 06, 2017 1.650 1.660 1.643 1.660 3,631 +0.00(+0.00%)
Mar 03, 2017 1.660 1.660 1.660 1.660 314 +0.00(+0.00%)
Mar 02, 2017 1.630 1.660 1.610 1.660 6,635 +0.02(+1.22%)
Mar 01, 2017 1.633 1.660 1.633 1.640 5,795 -0.01(-0.61%)
Feb 28, 2017 1.630 1.650 1.550 1.650 12,383 +0.01(+0.61%)
Feb 27, 2017 1.557 1.650 1.540 1.640 9,388 +0.05(+3.14%)
Feb 24, 2017 1.500 1.590 1.493 1.590 119,459 +0.10(+7.07%)
Feb 23, 2017 1.490 1.500 1.485 1.485 3,854 -0.01(-1.00%)
Feb 22, 2017 1.490 1.500 1.470 1.500 726 +0.00(+0.00%)
Feb 21, 2017 1.490 1.500 1.470 1.500 3,425 +0.01(+0.67%)
Feb 17, 2017 1.490 1.490 1.490 0 +0.01(+0.68%)
Feb 16, 2017 1.470 1.500 1.470 1.480 10,022 -0.02(-1.33%)
Feb 15, 2017 1.510 1.520 1.490 1.500 16,933 -0.02(-1.32%)
Feb 14, 2017 1.500 1.520 1.491 1.520 29,046 +0.02(+1.33%)
Feb 13, 2017 1.500 1.520 1.480 1.500 40,284 -0.02(-1.32%)
Feb 10, 2017 1.540 1.550 1.500 1.520 24,371 -0.03(-1.94%)
Feb 09, 2017 1.530 1.550 1.484 1.550 62,105 +0.00(+0.00%)
Feb 08, 2017 1.540 1.550 1.500 1.550 60,225 +0.00(+0.00%)
Feb 07, 2017 1.570 1.570 1.490 1.550 86,030 -0.02(-1.27%)
Feb 06, 2017 1.540 1.600 1.470 1.570 107,902 +0.02(+1.41%)
Feb 03, 2017 1.572 1.600 1.500 1.548 114,412 -0.03(-2.01%)
Feb 02, 2017 1.580 1.580 1.550 1.580 3,690 +0.01(+0.65%)
Feb 01, 2017 1.580 1.580 1.570 1.570 811 -0.01(-0.65%)
Jan 31, 2017 1.556 1.580 1.556 1.580 1,589 +0.03(+1.94%)
Jan 30, 2017 1.563 1.567 1.550 1.550 2,326 -0.05(-3.13%)
Jan 27, 2017 1.570 1.600 1.570 1.600 394 +0.00(+0.00%)
Jan 26, 2017 1.560 1.600 1.560 1.600 28,268 +0.02(+1.27%)
Jan 25, 2017 1.540 1.580 1.540 1.580 11,118 +0.00(+0.00%)
Jan 24, 2017 1.560 1.580 1.560 1.580 311 +0.00(+0.00%)
Jan 23, 2017 1.600 1.600 1.560 1.580 5,277 +0.02(+1.28%)
Jan 20, 2017 1.590 1.600 1.560 1.560 3,571 -0.07(-4.29%)
Jan 19, 2017 1.630 1.630 1.500 1.630 27,321 +0.00(+0.00%)
Jan 18, 2017 1.600 1.630 1.600 1.630 575 +0.00(+0.00%)
Jan 17, 2017 1.620 1.640 1.580 1.630 11,542 +0.01(+0.62%)
Jan 13, 2017 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 12, 2017 1.620 1.620 1.620 1.620 118 +0.00(+0.00%)
Jan 11, 2017 1.620 1.620 1.600 1.620 6,034 +0.00(+0.00%)
Jan 10, 2017 1.617 1.620 1.602 1.620 1,370 -0.03(-1.82%)
Jan 09, 2017 1.650 1.650 1.570 1.650 14,046 +0.00(+0.29%)
Jan 06, 2017 1.650 1.650 1.600 1.645 1,146 +0.01(+0.32%)
Jan 05, 2017 1.640 1.640 1.560 1.640 10,142 +0.02(+1.23%)
Jan 04, 2017 1.600 1.650 1.600 1.620 14,185 -0.02(-1.22%)
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.