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 )

4.770 +0.050 (+1.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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, 2014 1.060 1.180 1.060 1.120 2,944 -0.02(-1.75%)
Mar 28, 2014 1.140 1.140 1.140 1.140 185 -0.01(-0.86%)
Mar 27, 2014 1.150 1.150 1.150 1.150 228 +0.09(+8.48%)
Mar 26, 2014 1.060 1.060 1.060 1.060 2,100 +0.01(+0.95%)
Mar 25, 2014 1.080 1.080 1.041 1.050 1,105 -0.03(-2.78%)
Mar 24, 2014 1.060 1.200 1.040 1.080 3,860 -0.04(-3.57%)
Mar 21, 2014 1.120 1.240 1.120 1.120 5,532 -0.12(-9.68%)
Mar 20, 2014 1.240 1.240 1.240 1.240 311 +0.00(+0.00%)
Mar 19, 2014 1.230 1.250 1.180 1.240 5,418 +0.02(+1.64%)
Mar 18, 2014 1.210 1.220 1.210 1.220 1,700 +0.02(+1.67%)
Mar 17, 2014 1.250 1.250 1.200 1.200 11,380 +0.03(+2.56%)
Mar 14, 2014 1.170 1.170 1.170 1.170 205 +0.02(+1.68%)
Mar 13, 2014 1.060 1.180 1.000 1.151 19,049 +0.09(+8.56%)
Mar 12, 2014 1.060 1.060 1.060 1.060 1,953 -0.02(-1.85%)
Mar 11, 2014 1.080 1.080 1.080 1.080 988 -0.00(-0.01%)
Mar 10, 2014 1.160 1.160 1.080 1.080 2,375 -0.03(-2.68%)
Mar 06, 2014 1.110 1.110 1.110 1.110 7,600 +0.02(+1.83%)
Mar 05, 2014 1.090 1.097 1.090 1.090 633 +0.00(+0.00%)
Mar 04, 2014 1.150 1.180 1.090 1.090 6,239 -0.06(-5.22%)
Mar 03, 2014 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Feb 28, 2014 1.150 1.150 1.150 1.150 1,501 +0.00(+0.00%)
Feb 27, 2014 1.099 1.150 1.099 1.150 14,409 +0.05(+4.54%)
Feb 26, 2014 1.090 1.100 1.090 1.100 700 +0.02(+1.85%)
Feb 25, 2014 1.090 1.090 1.080 1.080 2,690 -0.01(-0.91%)
Feb 24, 2014 1.090 1.090 1.090 1.090 100 +0.00(+0.00%)
Feb 20, 2014 1.090 1.090 1.090 1.090 600 -0.04(-3.53%)
Feb 19, 2014 1.130 1.140 1.130 1.130 1,124 -0.00(-0.01%)
Feb 18, 2014 1.140 1.140 1.120 1.130 9,628 +0.03(+2.91%)
Feb 14, 2014 1.090 1.098 1.098 1.098 2,700 -0.03(-2.83%)
Feb 13, 2014 1.137 1.137 1.130 1.130 324 +0.02(+1.55%)
Feb 12, 2014 1.140 1.150 1.113 1.113 1,514 -0.01(-0.64%)
Feb 11, 2014 1.080 1.165 1.080 1.120 9,980 +0.03(+2.75%)
Feb 10, 2014 1.090 1.090 1.088 1.090 2,994 -0.01(-0.61%)
Feb 07, 2014 1.097 1.097 1.097 1.097 300 +0.02(+1.55%)
Feb 06, 2014 1.080 1.080 1.080 1.080 400 -0.02(-1.82%)
Feb 05, 2014 1.070 1.110 1.060 1.100 19,053 +0.02(+1.86%)
Feb 04, 2014 1.080 1.080 1.000 1.080 15,461 +0.02(+2.17%)
Feb 03, 2014 1.020 1.090 1.010 1.057 3,552 +0.09(+9.88%)
Jan 31, 2014 1.100 1.120 0.9620 0.9620 23,096 -0.21(-17.78%)
Jan 30, 2014 1.115 1.170 1.115 1.170 8,117 +0.09(+8.33%)
Jan 29, 2014 1.140 1.140 1.080 1.080 4,551 -0.06(-5.26%)
Jan 28, 2014 1.151 1.151 1.080 1.140 11,826 +0.00(+0.00%)
Jan 27, 2014 1.090 1.160 1.070 1.140 10,625 +0.08(+7.12%)
Jan 24, 2014 1.120 1.130 1.050 1.064 5,760 -0.07(-5.82%)
Jan 23, 2014 1.110 1.130 1.110 1.130 3,903 +0.05(+4.63%)
Jan 22, 2014 1.070 1.160 1.070 1.080 6,131 -0.06(-5.26%)
Jan 21, 2014 1.180 1.180 1.030 1.140 25,683 +0.00(+0.00%)
Jan 17, 2014 1.150 1.140 1.140 1.140 8,400 -0.06(-4.99%)
Jan 16, 2014 1.050 1.200 1.010 1.200 8,671 +0.07(+6.19%)
Jan 13, 2014 1.130 1.130 1.130 1.130 0 -0.07(-5.48%)
Jan 10, 2014 1.100 1.390 1.100 1.196 27,148 +0.11(+9.68%)
Jan 09, 2014 1.127 1.127 1.087 1.090 10,700 +0.01(+0.92%)
Jan 08, 2014 1.070 1.095 1.070 1.080 22,850 +0.01(+0.94%)
Jan 07, 2014 1.060 1.070 1.060 1.070 29,127 +0.02(+1.79%)
Jan 06, 2014 0.9760 1.070 0.9760 1.051 3,032 +0.07(+6.70%)
Jan 03, 2014 0.9800 0.9852 0.9600 0.9852 1,853 -0.02(-2.46%)
Jan 02, 2014 0.9800 1.010 0.9800 1.010 2,240 +0.08(+8.67%)
Dec 31, 2013 0.9200 0.9294 0.9294 0.9294 3,400 +0.00(+0.41%)
Dec 30, 2013 1.000 1.004 0.9256 0.9256 6,700 -0.07(-7.44%)
Dec 26, 2013 1.000 1.000 1.000 1.000 14 -0.03(-2.91%)
Dec 23, 2013 0.9300 1.030 1.030 1.030 8,700 +0.00(+0.00%)
Dec 20, 2013 1.070 1.070 1.030 1.030 8,315 -0.05(-4.63%)
Dec 19, 2013 1.080 1.080 1.010 1.080 9,794 +0.09(+9.09%)
Dec 18, 2013 1.080 1.080 0.8300 0.9900 54,864 -0.14(-12.16%)
Dec 17, 2013 1.065 1.235 1.065 1.127 991 -0.10(-8.37%)
Dec 16, 2013 1.220 1.270 1.000 1.230 20,581 +0.00(+0.20%)
Dec 10, 2013 1.250 1.228 1.228 1.228 18 +0.05(+4.03%)
Dec 09, 2013 1.300 1.310 1.180 1.180 13,576 -0.11(-8.47%)
Dec 06, 2013 1.270 1.290 1.270 1.289 0 +0.00(+0.39%)
Dec 04, 2013 1.280 1.284 1.284 1.284 200 +0.01(+1.10%)
Dec 03, 2013 1.270 1.270 1.270 1.270 0 -0.01(-0.77%)
Dec 02, 2013 1.290 1.290 1.270 1.280 0 +0.01(+0.79%)
Nov 29, 2013 1.300 1.300 1.270 1.270 0 -0.03(-2.31%)
Nov 27, 2013 1.270 1.300 1.270 1.300 0 +0.02(+1.56%)
Nov 26, 2013 1.290 1.310 1.270 1.280 0 -0.03(-2.29%)
Nov 25, 2013 1.180 1.310 1.180 1.310 0 +0.28(+27.17%)
Nov 22, 2013 1.050 1.050 1.030 1.030 0 -0.19(-15.57%)
Nov 21, 2013 1.135 1.220 1.060 1.220 0 +0.02(+1.67%)
Nov 20, 2013 1.240 1.240 1.188 1.200 0 +0.01(+0.84%)
Nov 18, 2013 1.190 1.190 1.190 1.190 3,200 +0.00(+0.00%)
Nov 15, 2013 1.290 1.290 1.030 1.190 0 -0.06(-4.49%)
Nov 14, 2013 1.250 1.250 1.246 1.246 0 +0.01(+0.48%)
Nov 13, 2013 1.050 1.240 1.050 1.240 0 +0.15(+13.76%)
Nov 08, 2013 1.040 1.090 1.090 1.090 1,400 +0.04(+3.81%)
Nov 07, 2013 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 06, 2013 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 05, 2013 0.9900 1.051 0.9900 1.050 0 +0.04(+3.96%)
Nov 04, 2013 1.050 1.050 0.9999 1.010 0 -0.04(-3.81%)
Nov 01, 2013 1.050 1.050 1.050 1.050 0 -0.04(-3.67%)
Oct 31, 2013 1.180 1.180 1.020 1.090 0 -0.07(-6.03%)
Oct 30, 2013 1.000 1.160 0.9600 1.160 0 +0.16(+15.99%)
Oct 29, 2013 1.012 1.012 1.000 1.000 0 -0.10(-9.08%)
Oct 28, 2013 1.110 1.110 1.100 1.100 0 -0.08(-6.77%)
Oct 25, 2013 1.090 1.180 1.090 1.180 0 +0.08(+7.26%)
Oct 24, 2013 1.110 1.110 1.000 1.100 0 -0.02(-1.57%)
Oct 21, 2013 1.130 1.117 1.117 1.117 8,500 -0.01(-1.11%)
Oct 18, 2013 1.080 1.130 1.080 1.130 2,402 +0.05(+4.53%)
Oct 17, 2013 1.090 1.091 1.081 1.081 0 +0.01(+1.03%)
Oct 16, 2013 1.070 1.070 1.070 1.070 0 -0.02(-1.43%)
Oct 15, 2013 1.060 1.085 1.060 1.085 0 +0.03(+2.41%)
Oct 14, 2013 1.050 1.060 0.9300 1.060 0 -0.01(-0.92%)
Oct 10, 2013 1.070 1.070 1.070 1.070 500 +0.07(+6.98%)
Oct 09, 2013 1.060 1.130 1.000 1.000 0 -0.15(-13.04%)
Oct 08, 2013 1.150 1.150 1.150 1.150 0 +0.05(+4.53%)
Oct 07, 2013 1.090 1.147 1.090 1.100 0 +0.01(+1.19%)
Oct 04, 2013 1.087 1.087 1.087 1.087 0 -0.11(-9.40%)
Oct 02, 2013 1.120 1.200 1.200 1.200 6,700 +0.04(+3.45%)
Oct 01, 2013 1.000 1.170 1.000 1.160 0 -0.05(-4.13%)
Sep 30, 2013 1.240 1.240 1.000 1.210 0 -0.01(-0.82%)
Sep 27, 2013 1.200 1.220 1.200 1.220 0 +0.03(+2.52%)
Sep 26, 2013 1.190 1.199 1.189 1.190 0 -0.01(-0.83%)
Sep 25, 2013 1.150 1.200 1.150 1.200 0 +0.06(+5.25%)
Sep 24, 2013 1.150 1.150 1.090 1.140 0 -0.06(-5.01%)
Sep 23, 2013 1.120 1.200 1.120 1.200 0 +0.05(+4.36%)
Sep 20, 2013 1.210 1.210 1.150 1.150 0 -0.05(-4.17%)
Sep 19, 2013 1.250 1.250 1.200 1.200 0 +0.10(+9.09%)
Sep 18, 2013 1.230 1.230 1.100 1.100 0 -0.13(-10.57%)
Sep 17, 2013 1.210 1.230 1.210 1.230 0 +0.02(+1.65%)
Sep 16, 2013 1.240 1.240 1.210 1.210 0 -0.03(-2.41%)
Sep 13, 2013 1.210 1.240 1.210 1.240 0 +0.07(+5.60%)
Sep 12, 2013 0.9700 1.290 0.9700 1.174 0 -0.06(-5.15%)
Sep 11, 2013 1.160 1.240 1.160 1.238 0 +0.12(+10.54%)
Sep 10, 2013 1.284 1.484 1.080 1.120 0 -0.09(-7.44%)
Sep 09, 2013 1.250 1.287 1.210 1.210 0 +0.01(+0.83%)
Sep 06, 2013 1.480 1.500 1.080 1.200 0 -0.25(-17.42%)
Sep 05, 2013 1.050 1.500 1.050 1.453 0 +0.40(+38.40%)
Sep 04, 2013 1.030 1.090 1.030 1.050 0 +0.02(+1.94%)
Sep 03, 2013 1.030 1.030 1.030 1.030 0 +0.03(+3.00%)
Aug 30, 2013 0.9300 1.030 0.8500 1.000 0 +0.18(+21.95%)
Aug 29, 2013 0.8300 0.8300 0.7700 0.8200 0 +0.01(+1.23%)
Aug 28, 2013 0.8800 0.9000 0.8100 0.8100 0 -0.05(-5.82%)
Aug 26, 2013 0.9500 0.8601 0.8601 0.8601 6,500 -0.04(-4.43%)
Aug 23, 2013 0.8500 0.9900 0.8499 0.9000 0 +0.10(+12.49%)
Aug 21, 2013 0.8500 0.8001 0.8001 0.8001 3,700 -0.04(-4.74%)
Aug 20, 2013 0.8000 0.8500 0.7999 0.8399 0 -0.01(-1.19%)
Aug 19, 2013 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 16, 2013 0.8499 0.8500 0.8000 0.8500 0 +0.01(+1.19%)
Aug 15, 2013 0.8200 0.8400 0.8200 0.8400 1,400 +0.04(+5.01%)
Aug 14, 2013 0.8000 0.8000 0.7999 0.7999 0 +0.04(+5.53%)
Aug 12, 2013 0.7600 0.7580 0.7580 0.7580 100 +0.01(+1.07%)
Aug 09, 2013 0.7500 0.7500 0.7500 0.7500 200 -0.01(-1.32%)
Aug 08, 2013 0.8000 0.8000 0.7600 0.7600 2,840 -0.04(-4.99%)
Aug 07, 2013 0.7601 0.8000 0.7601 0.7999 29,005 -0.00(-0.01%)
Aug 06, 2013 0.8000 0.8000 0.7600 0.8000 2,500 +0.00(+0.00%)
Aug 05, 2013 0.7900 0.8000 0.7900 0.8000 7,010 +0.03(+4.38%)
Aug 02, 2013 0.7664 0.7664 0.7664 0.7664 100 -0.02(-2.99%)
Aug 01, 2013 0.8000 0.8000 0.7580 0.7900 2,750 +0.03(+3.95%)
Jul 31, 2013 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jul 30, 2013 0.7600 0.7600 0.7600 0.7600 0 -0.03(-3.79%)
Jul 29, 2013 0.8000 0.8000 0.7600 0.7899 0 -0.01(-1.25%)
Jul 26, 2013 0.7999 0.7999 0.7999 0.7999 0 -0.00(-0.01%)
Jul 25, 2013 0.8000 0.8000 0.7900 0.8000 0 +0.01(+1.27%)
Jul 24, 2013 0.7900 0.7900 0.7700 0.7900 0 -0.01(-1.24%)
Jul 23, 2013 0.8000 0.8000 0.7999 0.7999 0 -0.00(-0.01%)
Jul 22, 2013 0.7900 0.8000 0.7860 0.8000 0 +0.00(+0.00%)
Jul 19, 2013 0.8000 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Jul 18, 2013 0.8000 0.8000 0.7737 0.7900 0 +0.03(+3.95%)
Jul 17, 2013 0.6600 0.7900 0.6600 0.7600 3,808 +0.11(+16.07%)
Jul 16, 2013 0.6500 0.6548 0.6500 0.6548 0 +0.00(+0.74%)
Jul 15, 2013 0.6900 0.6901 0.6000 0.6500 0 -0.05(-7.14%)
Jul 12, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.18(+34.62%)
Jul 11, 2013 0.7000 0.7001 0.5200 0.5200 0 -0.18(-25.71%)
Jul 10, 2013 0.6900 0.7000 0.6900 0.7000 400 +0.10(+16.67%)
Jul 09, 2013 0.6900 0.6900 0.6000 0.6000 0 -0.09(-13.04%)
Jul 08, 2013 0.6750 0.6901 0.6500 0.6900 0 -0.01(-1.43%)
Jul 02, 2013 0.7000 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jun 26, 2013 0.7100 0.7100 0.7100 0.7100 1,500 +0.01(+1.43%)
Jun 25, 2013 0.7000 0.7000 0.7000 0.7000 0 +0.01(+2.16%)
Jun 24, 2013 0.7200 0.7200 0.6852 0.6852 0 -0.03(-4.83%)
Jun 14, 2013 0.7200 0.7200 0.7200 0.7200 0 -0.08(-10.00%)
Jun 13, 2013 0.8000 0.8000 0.8000 0.8000 1,421 -0.00(-0.12%)
Jun 07, 2013 0.8010 0.8010 0.8010 0.8010 0 +0.01(+1.39%)
Jun 06, 2013 0.6900 0.7900 0.6900 0.7900 0 +0.11(+16.18%)
Jun 05, 2013 0.7100 0.7100 0.6800 0.6800 0 -0.02(-3.09%)
May 31, 2013 0.7000 0.7017 0.7017 0.7017 2,000 -0.01(-1.17%)
May 29, 2013 0.7200 0.7100 0.7100 0.7100 7,300 -0.02(-2.75%)
May 28, 2013 0.7301 0.7301 0.7301 0.7301 100 -0.07(-8.74%)
May 21, 2013 0.7600 0.8000 0.8000 0.8000 1,300 +0.04(+5.26%)
May 20, 2013 0.7300 0.7600 0.7300 0.7600 0 +0.03(+4.11%)
May 17, 2013 0.7500 0.7500 0.7300 0.7300 0 -0.02(-2.67%)
May 16, 2013 0.7501 0.7501 0.7500 0.7500 1,000 +0.00(+0.00%)
May 10, 2013 0.7500 0.7500 0.7500 0.7500 2,300 -0.05(-6.25%)
May 09, 2013 0.8301 0.8301 0.8000 0.8000 0 -0.05(-5.88%)
May 08, 2013 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 07, 2013 0.8561 0.8561 0.8500 0.8500 0 +0.05(+6.24%)
May 06, 2013 0.8140 0.8140 0.8001 0.8001 0 +0.00(+0.01%)
Apr 30, 2013 0.8000 0.8000 0.8000 0.8000 700 +0.00(+0.00%)
Apr 29, 2013 0.8100 0.8100 0.8000 0.8000 14,195 +0.00(+0.00%)
Apr 26, 2013 0.8400 0.8400 0.7900 0.8000 1,500 -0.02(-2.44%)
Apr 25, 2013 0.9000 0.9000 0.8200 0.8200 500 -0.07(-7.87%)
Apr 24, 2013 0.9000 0.9000 0.8900 0.8900 0 +0.09(+11.25%)
Apr 23, 2013 0.9000 0.9000 0.8000 0.8000 888 -0.05(-5.88%)
Apr 16, 2013 0.8500 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Apr 15, 2013 0.8500 0.9000 0.8000 0.9000 7,475 +0.05(+5.88%)
Apr 12, 2013 0.9000 0.9000 0.8500 0.8500 925 -0.05(-5.03%)
Apr 11, 2013 0.8500 0.9000 0.8500 0.8950 2,163 +0.04(+5.28%)
Apr 10, 2013 0.8600 0.8601 0.8500 0.8501 3,860 -0.05(-5.54%)
Apr 05, 2013 0.9000 0.9000 0.9000 0.9000 800 +0.01(+0.95%)
Apr 04, 2013 0.8000 0.8915 0.8000 0.8915 2,200 +0.09(+11.30%)
Apr 03, 2013 0.9000 0.9000 0.8000 0.8010 6,972 -0.10(-11.00%)
Apr 02, 2013 0.9500 0.9500 0.9000 0.9000 9,960 +0.05(+5.87%)
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.