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 28, 2024 5.740 5.810 5.510 5.510 13,197 -0.48(-8.01%)
Mar 27, 2024 5.610 6.080 5.610 5.990 5,427 +0.04(+0.67%)
Mar 26, 2024 5.650 6.080 5.650 5.950 8,513 +0.05(+0.85%)
Mar 25, 2024 5.820 6.170 5.810 5.900 7,958 -0.10(-1.67%)
Mar 22, 2024 6.000 6.000 6.000 6.000 1,639 -0.07(-1.15%)
Mar 21, 2024 6.120 6.210 5.610 6.070 23,773 +0.25(+4.30%)
Mar 20, 2024 5.820 5.820 5.820 5.820 1,092 -0.06(-1.02%)
Mar 19, 2024 6.015 6.095 5.880 5.880 5,478 +0.10(+1.73%)
Mar 18, 2024 6.040 6.130 5.620 5.780 3,249 -0.10(-1.70%)
Mar 15, 2024 5.600 5.880 5.600 5.880 2,356 +0.27(+4.81%)
Mar 14, 2024 5.650 5.650 5.610 5.610 3,120 +0.05(+0.90%)
Mar 13, 2024 5.560 5.650 5.560 5.560 1,193 -0.03(-0.54%)
Mar 12, 2024 5.610 5.720 5.590 5.590 4,915 -0.11(-1.93%)
Mar 11, 2024 5.720 5.720 5.600 5.700 2,982 +0.09(+1.60%)
Mar 08, 2024 5.640 5.850 5.610 5.610 8,646 -0.03(-0.53%)
Mar 07, 2024 5.620 5.750 5.620 5.640 4,821 +0.02(+0.36%)
Mar 06, 2024 5.650 5.700 5.620 5.620 4,027 -0.04(-0.71%)
Mar 05, 2024 5.650 5.680 5.650 5.660 3,463 +0.00(+0.00%)
Mar 04, 2024 5.670 5.700 5.650 5.660 5,723 -0.01(-0.18%)
Mar 01, 2024 5.670 5.800 5.670 5.670 2,848 -0.17(-2.83%)
Feb 29, 2024 5.680 5.835 5.660 5.835 12,170 +0.16(+2.73%)
Feb 28, 2024 5.850 5.850 5.680 5.680 10,974 -0.19(-3.24%)
Feb 27, 2024 5.850 5.900 5.850 5.870 4,197 +0.01(+0.17%)
Feb 26, 2024 5.960 6.050 5.830 5.860 2,885 -0.04(-0.68%)
Feb 23, 2024 6.000 6.000 5.900 5.900 570 +0.01(+0.17%)
Feb 22, 2024 5.910 5.945 5.850 5.890 9,785 -0.10(-1.67%)
Feb 21, 2024 5.980 6.045 5.920 5.990 7,665 -0.02(-0.33%)
Feb 20, 2024 5.920 6.020 5.920 6.010 3,774 +0.05(+0.84%)
Feb 16, 2024 6.090 6.150 5.905 5.960 16,947 -0.29(-4.64%)
Feb 15, 2024 6.150 6.335 6.080 6.250 5,346 -0.04(-0.64%)
Feb 14, 2024 6.120 6.290 6.120 6.290 1,577 -0.06(-0.94%)
Feb 13, 2024 6.090 6.380 6.080 6.350 1,887 +0.06(+0.95%)
Feb 12, 2024 6.070 6.400 6.070 6.290 3,946 +0.00(+0.00%)
Feb 09, 2024 6.030 6.290 6.030 6.290 6,235 +0.21(+3.45%)
Feb 08, 2024 6.120 6.130 6.050 6.080 1,879 -0.16(-2.56%)
Feb 07, 2024 6.060 6.245 6.000 6.240 3,603 +0.04(+0.65%)
Feb 06, 2024 6.100 6.300 6.020 6.200 2,476 -0.04(-0.64%)
Feb 05, 2024 6.250 6.340 6.020 6.240 2,759 -0.04(-0.64%)
Feb 02, 2024 6.280 6.365 6.040 6.280 3,436 +0.04(+0.64%)
Feb 01, 2024 6.100 6.250 6.030 6.240 4,467 +0.14(+2.30%)
Jan 31, 2024 6.090 6.240 6.080 6.100 3,367 -0.16(-2.56%)
Jan 30, 2024 6.390 6.390 6.090 6.260 2,065 +0.05(+0.88%)
Jan 29, 2024 6.010 6.240 6.010 6.205 3,862 -0.14(-2.28%)
Jan 26, 2024 6.340 6.400 6.000 6.350 12,506 +0.10(+1.60%)
Jan 25, 2024 6.250 6.250 6.210 6.250 5,964 +0.00(+0.00%)
Jan 24, 2024 6.180 6.250 6.160 6.250 6,211 +0.03(+0.40%)
Jan 23, 2024 6.280 6.384 6.225 6.225 34,165 -0.15(-2.28%)
Jan 22, 2024 6.270 6.500 6.270 6.370 3,953 +0.10(+1.59%)
Jan 19, 2024 6.375 6.375 6.270 6.270 1,756 -0.22(-3.32%)
Jan 18, 2024 6.160 6.725 6.160 6.485 1,523 +0.29(+4.77%)
Jan 17, 2024 6.110 6.500 6.110 6.190 6,581 -0.01(-0.16%)
Jan 16, 2024 6.240 6.240 6.200 6.200 1,685 -0.08(-1.27%)
Jan 12, 2024 6.350 6.535 6.160 6.280 2,421 -0.12(-1.88%)
Jan 11, 2024 6.450 6.450 6.400 6.400 1,554 -0.20(-3.03%)
Jan 10, 2024 6.850 6.850 6.600 6.600 1,429 -0.37(-5.31%)
Jan 09, 2024 7.000 7.000 6.970 6.970 1,010 -0.03(-0.44%)
Jan 08, 2024 7.050 7.050 7.000 7.001 1,586 +0.00(+0.01%)
Jan 05, 2024 7.000 7.260 7.000 7.000 9,509 -0.01(-0.14%)
Jan 04, 2024 6.470 7.100 6.470 7.010 4,587 +0.14(+2.04%)
Jan 03, 2024 6.870 6.870 6.870 6.870 656 +0.04(+0.59%)
Jan 02, 2024 6.830 6.830 6.830 6.830 663 +0.04(+0.64%)
Dec 29, 2023 6.700 7.070 6.400 6.787 4,076 -0.30(-4.28%)
Dec 28, 2023 6.630 7.090 6.520 7.090 5,678 +0.30(+4.42%)
Dec 27, 2023 6.925 7.033 6.685 6.790 3,518 -0.30(-4.23%)
Dec 26, 2023 6.770 7.100 6.620 7.090 3,522 +0.09(+1.29%)
Dec 22, 2023 7.060 7.060 6.630 7.000 4,238 -0.03(-0.36%)
Dec 21, 2023 6.410 7.025 6.410 7.025 1,139 +0.15(+2.11%)
Dec 20, 2023 6.000 6.880 6.000 6.880 7,812 +0.17(+2.53%)
Dec 19, 2023 6.340 6.710 6.340 6.710 2,314 +0.14(+2.13%)
Dec 18, 2023 6.120 6.670 6.046 6.570 2,942 +0.32(+5.12%)
Dec 15, 2023 6.470 6.800 6.220 6.250 4,143 -0.84(-11.85%)
Dec 14, 2023 7.390 7.390 6.800 7.090 4,183 +0.30(+4.42%)
Dec 13, 2023 6.010 7.450 6.007 6.790 3,244 +0.76(+12.60%)
Dec 12, 2023 6.030 6.030 6.030 6.030 1,110 -0.21(-3.44%)
Dec 11, 2023 5.600 6.480 5.600 6.245 3,696 +0.03(+0.40%)
Dec 08, 2023 6.250 6.630 6.180 6.220 8,491 -0.08(-1.27%)
Dec 07, 2023 6.231 6.450 6.231 6.300 2,704 +0.10(+1.61%)
Dec 06, 2023 6.280 6.530 6.180 6.200 5,121 -0.27(-4.25%)
Dec 05, 2023 7.130 7.200 6.475 6.475 9,301 -1.03(-13.67%)
Dec 04, 2023 7.280 7.620 7.280 7.500 5,863 +0.01(+0.13%)
Dec 01, 2023 7.590 7.590 7.281 7.490 3,225 -0.06(-0.79%)
Nov 30, 2023 7.200 7.620 7.200 7.550 4,580 +0.35(+4.86%)
Nov 29, 2023 7.690 7.725 7.200 7.200 18,379 -0.48(-6.25%)
Nov 28, 2023 7.640 7.690 7.520 7.680 5,583 +0.15(+1.99%)
Nov 27, 2023 7.650 7.670 7.530 7.530 7,243 -0.02(-0.33%)
Nov 24, 2023 7.680 7.680 7.500 7.555 6,275 +0.01(+0.20%)
Nov 22, 2023 7.660 7.670 7.400 7.540 4,860 +0.20(+2.72%)
Nov 21, 2023 7.220 7.690 7.120 7.340 4,407 -0.33(-4.30%)
Nov 20, 2023 7.670 7.780 7.000 7.670 8,163 -0.07(-0.90%)
Nov 17, 2023 7.720 7.920 7.425 7.740 14,442 -0.16(-2.03%)
Nov 16, 2023 7.890 7.910 7.400 7.900 5,878 +0.20(+2.60%)
Nov 15, 2023 6.890 7.980 6.890 7.700 6,653 +0.81(+11.76%)
Nov 14, 2023 6.150 7.395 6.037 6.890 6,568 +0.73(+11.85%)
Nov 13, 2023 5.800 6.160 5.580 6.160 6,883 +0.27(+4.58%)
Nov 10, 2023 5.710 5.960 5.710 5.890 2,436 +0.02(+0.34%)
Nov 09, 2023 5.990 6.004 5.734 5.870 7,351 -0.08(-1.34%)
Nov 08, 2023 5.900 5.960 5.900 5.950 4,096 +0.08(+1.36%)
Nov 07, 2023 5.730 6.036 5.730 5.870 6,686 +0.02(+0.34%)
Nov 06, 2023 5.910 6.170 5.800 5.850 6,832 -0.01(-0.17%)
Nov 03, 2023 5.870 6.120 5.860 5.860 3,133 +0.06(+1.03%)
Nov 02, 2023 6.260 6.470 5.800 5.800 20,137 -0.77(-11.72%)
Nov 01, 2023 5.740 6.570 5.740 6.570 14,333 +5.79(+747.41%)
Oct 31, 2023 0.7400 0.8199 0.6395 0.7753 365,017 +0.03(+4.11%)
Oct 30, 2023 0.7500 0.7537 0.7400 0.7447 20,303 -0.01(-0.97%)
Oct 27, 2023 0.7550 0.7880 0.7520 0.7520 8,437 -0.02(-2.50%)
Oct 26, 2023 0.8001 0.8001 0.7502 0.7713 8,090 -0.03(-3.60%)
Oct 25, 2023 0.7500 0.8299 0.7500 0.8001 7,535 +0.05(+6.68%)
Oct 24, 2023 0.7500 0.8000 0.7500 0.7500 13,095 -0.02(-2.72%)
Oct 23, 2023 0.8500 0.8683 0.7710 0.7710 21,332 -0.06(-6.73%)
Oct 20, 2023 0.8500 0.8550 0.8200 0.8266 14,220 -0.03(-4.00%)
Oct 19, 2023 0.8500 0.9100 0.8500 0.8610 4,174 +0.00(+0.12%)
Oct 18, 2023 0.8700 0.9100 0.8600 0.8600 2,446 -0.01(-1.56%)
Oct 17, 2023 0.8700 0.9200 0.8500 0.8736 47,565 -0.02(-1.84%)
Oct 16, 2023 0.8510 0.9000 0.8461 0.8900 11,196 +0.03(+3.01%)
Oct 13, 2023 0.8700 0.9000 0.8460 0.8640 5,654 -0.03(-2.92%)
Oct 12, 2023 0.8667 0.8999 0.8350 0.8900 8,022 +0.03(+3.02%)
Oct 11, 2023 0.8924 0.8999 0.8551 0.8639 5,613 -0.02(-2.27%)
Oct 10, 2023 0.8700 0.8999 0.8301 0.8840 20,350 +0.01(+1.49%)
Oct 09, 2023 0.8900 0.9000 0.8660 0.8710 12,920 -0.03(-3.63%)
Oct 06, 2023 0.9249 0.9249 0.8800 0.9038 11,554 -0.03(-2.82%)
Oct 05, 2023 0.9000 0.9775 0.9000 0.9300 7,088 +0.01(+1.09%)
Oct 04, 2023 0.8900 0.9400 0.8800 0.9200 17,210 +0.01(+1.04%)
Oct 03, 2023 0.9400 0.9695 0.9010 0.9105 5,083 -0.04(-4.40%)
Oct 02, 2023 0.9539 0.9798 0.9102 0.9524 18,535 -0.03(-2.81%)
Sep 29, 2023 0.9354 0.9900 0.9350 0.9799 10,348 +0.04(+4.24%)
Sep 28, 2023 0.9950 0.9950 0.9254 0.9400 21,084 -0.04(-4.08%)
Sep 27, 2023 1.030 1.030 0.9600 0.9800 40,512 +0.01(+1.01%)
Sep 26, 2023 1.030 1.030 0.9551 0.9702 41,961 +0.02(+2.02%)
Sep 25, 2023 0.9940 0.9899 0.9510 0.9510 44,403 +0.00(+0.11%)
Sep 22, 2023 1.000 1.000 0.9100 0.9500 41,569 +0.02(+2.70%)
Sep 21, 2023 0.9900 0.9900 0.9012 0.9250 39,281 +0.02(+2.32%)
Sep 20, 2023 0.9500 0.9500 0.8901 0.9040 41,505 -0.00(-0.44%)
Sep 19, 2023 1.000 1.000 0.9000 0.9080 42,234 +0.01(+0.83%)
Sep 18, 2023 0.9500 0.9500 0.9000 0.9005 37,679 -0.00(-0.45%)
Sep 15, 2023 0.9500 0.9899 0.9046 0.9046 57,070 -0.05(-4.88%)
Sep 14, 2023 1.030 1.030 0.9510 0.9510 73,032 +0.00(+0.11%)
Sep 13, 2023 1.030 1.030 0.9250 0.9500 37,358 +0.02(+2.70%)
Sep 12, 2023 1.030 1.030 0.9100 0.9250 70,159 -0.01(-1.06%)
Sep 11, 2023 1.030 1.030 0.8820 0.9349 45,056 +0.03(+3.88%)
Sep 08, 2023 0.9900 0.9900 0.8800 0.9000 29,451 +0.00(+0.19%)
Sep 07, 2023 0.8700 0.9290 0.8660 0.8983 41,205 +0.02(+2.08%)
Sep 06, 2023 0.8620 0.9051 0.8620 0.8800 12,398 -0.01(-1.25%)
Sep 05, 2023 0.9100 0.9100 0.8610 0.8911 10,467 -0.00(-0.35%)
Sep 01, 2023 0.9401 0.9401 0.8900 0.8942 26,249 -0.01(-0.66%)
Aug 31, 2023 0.9300 0.9500 0.8800 0.9001 18,486 -0.01(-1.09%)
Aug 30, 2023 0.9200 0.9499 0.9060 0.9100 12,172 -0.01(-1.44%)
Aug 29, 2023 0.9200 0.9799 0.9200 0.9233 6,917 -0.01(-1.12%)
Aug 28, 2023 0.9800 0.9800 0.9200 0.9338 5,729 -0.05(-4.71%)
Aug 25, 2023 0.9034 0.9800 0.8281 0.9800 158,396 +0.05(+4.82%)
Aug 24, 2023 0.9202 0.9349 0.9000 0.9349 18,864 +0.01(+1.60%)
Aug 23, 2023 0.9300 0.9350 0.9200 0.9202 36,355 -0.01(-1.58%)
Aug 22, 2023 0.9314 0.9500 0.9200 0.9350 30,887 +0.00(+0.53%)
Aug 21, 2023 0.9700 0.9760 0.9235 0.9301 34,038 -0.03(-3.11%)
Aug 18, 2023 0.9700 0.9800 0.9421 0.9600 6,852 +0.01(+1.34%)
Aug 17, 2023 0.9600 0.9780 0.9400 0.9473 5,694 -0.01(-1.32%)
Aug 16, 2023 0.9800 1.010 0.9420 0.9600 11,371 -0.01(-0.52%)
Aug 15, 2023 0.9700 1.020 0.9600 0.9650 19,216 -0.04(-3.50%)
Aug 14, 2023 0.9600 1.000 0.9600 1.000 27,719 -0.01(-0.99%)
Aug 11, 2023 1.000 1.010 0.9650 1.010 19,271 +0.00(+0.00%)
Aug 10, 2023 1.050 1.050 0.9754 1.010 24,356 -0.01(-0.98%)
Aug 09, 2023 1.050 1.050 0.9948 1.020 30,150 +0.00(+0.00%)
Aug 08, 2023 1.050 1.050 1.000 1.020 35,217 +0.00(+0.00%)
Aug 07, 2023 1.050 1.058 1.010 1.020 45,477 +0.02(+2.00%)
Aug 04, 2023 1.050 1.050 1.000 1.000 45,839 -0.04(-3.85%)
Aug 03, 2023 1.050 1.050 0.9819 1.040 34,620 +0.03(+2.97%)
Aug 02, 2023 1.050 1.050 1.000 1.010 29,325 -0.01(-0.98%)
Aug 01, 2023 1.000 1.050 0.9850 1.020 27,251 +0.00(+0.00%)
Jul 31, 2023 1.050 1.050 0.9733 1.020 52,685 +0.02(+2.00%)
Jul 28, 2023 1.010 1.050 0.9670 1.000 41,855 -0.01(-0.99%)
Jul 27, 2023 1.050 1.051 0.9831 1.010 44,962 +0.01(+1.20%)
Jul 26, 2023 1.050 1.050 0.9644 0.9980 40,408 +0.04(+3.94%)
Jul 25, 2023 1.000 1.000 0.9602 0.9602 38,096 -0.02(-2.02%)
Jul 24, 2023 1.000 1.000 0.9602 0.9800 38,686 +0.02(+1.98%)
Jul 21, 2023 0.9500 1.000 0.9500 0.9610 52,905 +0.01(+1.16%)
Jul 20, 2023 0.9500 0.9900 0.9250 0.9500 5,017 -0.00(-0.51%)
Jul 19, 2023 0.8900 0.9549 0.8900 0.9549 25,789 +0.03(+3.68%)
Jul 18, 2023 0.9200 0.9350 0.9100 0.9210 11,059 -0.00(-0.43%)
Jul 17, 2023 0.9500 0.9500 0.9250 0.9250 32,648 -0.01(-0.54%)
Jul 14, 2023 0.9300 0.9500 0.9255 0.9300 61,113 -0.03(-3.05%)
Jul 13, 2023 0.9426 0.9598 0.9301 0.9593 22,951 +0.02(+2.59%)
Jul 12, 2023 0.9599 0.9599 0.9351 0.9351 2,784 -0.00(-0.31%)
Jul 11, 2023 0.9450 0.9599 0.9351 0.9380 14,478 +0.00(+0.00%)
Jul 10, 2023 0.9800 1.008 0.9226 0.9380 36,927 -0.03(-3.30%)
Jul 07, 2023 0.9600 0.9782 0.9539 0.9700 12,674 +0.01(+1.55%)
Jul 06, 2023 0.9601 0.9996 0.9501 0.9552 6,803 -0.00(-0.51%)
Jul 05, 2023 0.9601 0.9700 0.9500 0.9601 16,800 -0.00(-0.20%)
Jul 03, 2023 0.9601 0.9700 0.9599 0.9620 10,374 -0.01(-0.82%)
Jun 30, 2023 0.9800 1.030 0.9411 0.9700 58,007 -0.03(-3.00%)
Jun 29, 2023 1.010 1.029 0.9716 1.000 38,714 -0.01(-0.99%)
Jun 28, 2023 1.010 1.030 1.010 1.010 8,010 +0.00(+0.00%)
Jun 27, 2023 1.010 1.030 1.000 1.010 3,807 -0.02(-1.94%)
Jun 26, 2023 1.023 1.030 1.015 1.030 4,675 -0.01(-0.96%)
Jun 23, 2023 1.060 1.060 1.027 1.040 59,799 +0.01(+0.97%)
Jun 22, 2023 1.040 1.070 1.020 1.030 52,762 -0.04(-3.74%)
Jun 21, 2023 1.050 1.070 1.040 1.070 107,247 +0.02(+1.90%)
Jun 20, 2023 1.020 1.070 0.9800 1.050 63,686 +0.00(+0.00%)
Jun 16, 2023 1.040 1.060 1.020 1.050 63,891 -0.01(-0.94%)
Jun 15, 2023 1.020 1.070 1.020 1.060 32,948 +0.12(+12.48%)
May 08, 2023 0.9900 0.9900 0.9300 0.9424 36,408 +0.02(+2.43%)
May 05, 2023 0.8800 0.9400 0.8800 0.9200 127,056 +0.05(+5.75%)
May 04, 2023 0.8600 0.9230 0.8600 0.8700 194,192 -0.01(-1.18%)
May 03, 2023 0.9109 0.9110 0.8500 0.8804 109,473 -0.02(-1.96%)
May 02, 2023 0.9100 0.9100 0.8820 0.8980 140,471 +0.01(+0.77%)
May 01, 2023 0.8700 0.9100 0.8700 0.8911 39,448 +0.00(+0.10%)
Apr 28, 2023 0.9012 0.9199 0.8858 0.8902 122,983 -0.03(-2.74%)
Apr 27, 2023 0.8700 0.9300 0.8700 0.9153 68,123 -0.00(-0.51%)
Apr 26, 2023 0.9147 0.9399 0.8819 0.9200 81,846 -0.00(-0.39%)
Apr 25, 2023 0.9450 0.9499 0.9201 0.9236 57,512 -0.02(-2.27%)
Apr 24, 2023 1.000 1.010 0.9405 0.9451 139,434 -0.06(-5.96%)
Apr 21, 2023 1.010 1.040 1.000 1.005 70,480 -0.01(-0.50%)
Apr 20, 2023 1.020 1.035 1.010 1.010 32,907 -0.01(-0.98%)
Apr 19, 2023 1.050 1.050 1.005 1.020 62,535 +0.01(+0.99%)
Apr 18, 2023 1.010 1.055 1.010 1.010 53,828 -0.01(-0.80%)
Apr 17, 2023 1.020 1.048 1.000 1.018 86,740 -0.00(-0.19%)
Apr 14, 2023 1.020 1.060 1.020 1.020 59,569 -0.00(-0.22%)
Apr 13, 2023 1.040 1.040 1.010 1.022 20,068 -0.01(-0.75%)
Apr 12, 2023 1.030 1.040 1.020 1.030 39,300 +0.02(+1.98%)
Apr 11, 2023 1.020 1.040 1.010 1.010 37,143 -0.03(-2.88%)
Apr 10, 2023 1.040 1.090 1.030 1.040 27,091 +0.00(+0.00%)
Apr 06, 2023 1.070 1.070 1.030 1.040 25,263 +0.01(+0.97%)
Apr 05, 2023 1.040 1.060 1.030 1.030 9,566 +0.00(+0.00%)
Apr 04, 2023 1.050 1.090 1.030 1.030 9,965 -0.04(-3.74%)
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.