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 )

4.560 -0.210 (-4.40%)
Streaming Delayed Price Updated: 1:35 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 (%)
May 31, 2019 1.380 1.400 1.333 1.400 1,700 +0.02(+1.45%)
May 30, 2019 1.380 1.380 1.370 1.380 682 +0.00(+0.00%)
May 29, 2019 1.380 1.380 1.333 1.380 5,389 +0.00(+0.00%)
May 28, 2019 1.380 1.380 1.331 1.380 1,226 +0.07(+5.34%)
May 24, 2019 1.400 1.400 1.310 1.310 1,300 -0.09(-6.43%)
May 23, 2019 1.380 1.400 1.300 1.400 1,973 +0.01(+0.72%)
May 22, 2019 1.390 1.390 1.390 1.390 424 +0.00(+0.00%)
May 21, 2019 1.380 1.390 1.350 1.390 1,912 +0.00(+0.00%)
May 20, 2019 1.256 1.390 1.256 1.390 2,477 +0.00(+0.00%)
May 17, 2019 1.357 1.390 1.357 1.390 4,800 +0.00(+0.00%)
May 16, 2019 1.390 1.390 1.350 1.390 895 +0.01(+0.72%)
May 15, 2019 1.350 1.380 1.350 1.380 25,804 +0.03(+2.22%)
May 14, 2019 1.340 1.390 1.290 1.350 49,855 +0.02(+1.50%)
May 13, 2019 1.330 1.330 1.330 1.330 3,836 -0.01(-0.47%)
May 10, 2019 1.320 1.340 1.270 1.336 8,200 +0.02(+1.23%)
May 09, 2019 1.280 1.320 1.270 1.320 9,898 +0.04(+3.25%)
May 08, 2019 1.300 1.300 1.236 1.278 6,881 +0.04(+3.19%)
May 07, 2019 1.239 1.240 1.239 1.239 20,991 +0.01(+0.73%)
May 06, 2019 1.234 1.250 1.220 1.230 6,859 +0.01(+1.14%)
May 03, 2019 1.245 1.245 1.210 1.216 2,700 -0.03(-2.71%)
May 02, 2019 1.211 1.260 1.170 1.250 7,290 +0.04(+3.31%)
May 01, 2019 1.270 1.270 1.160 1.210 43,398 -0.06(-4.72%)
Apr 30, 2019 1.270 1.271 1.270 1.270 9,840 +0.00(+0.00%)
Apr 29, 2019 1.270 1.280 1.270 1.270 1,368 -0.01(-0.78%)
Apr 26, 2019 1.270 1.280 1.270 1.280 6,400 +0.00(+0.28%)
Apr 25, 2019 1.270 1.285 1.270 1.276 1,253 +0.01(+0.50%)
Apr 24, 2019 1.270 1.270 1.270 1.270 434 -0.03(-2.31%)
Apr 23, 2019 1.300 1.300 1.300 1.300 443 -0.01(-0.76%)
Apr 22, 2019 1.330 1.330 1.267 1.310 1,598 +0.04(+3.16%)
Apr 18, 2019 1.245 1.270 1.210 1.270 11,900 -0.05(-3.80%)
Apr 17, 2019 1.300 1.350 1.130 1.320 7,916 -0.02(-1.49%)
Apr 16, 2019 1.330 1.350 1.280 1.340 4,408 -0.01(-0.74%)
Apr 15, 2019 1.330 1.350 1.280 1.350 5,890 -0.01(-0.73%)
Apr 12, 2019 1.330 1.360 1.320 1.360 3,300 -0.00(-0.01%)
Apr 11, 2019 1.360 1.360 1.360 33 +0.00(+0.00%)
Apr 10, 2019 1.330 1.360 1.310 1.360 1,271 +0.00(+0.00%)
Apr 09, 2019 1.360 1.360 1.360 1.360 124 +0.00(+0.00%)
Apr 08, 2019 1.310 1.360 1.300 1.360 2,948 +0.02(+1.49%)
Apr 05, 2019 1.330 1.350 1.310 1.340 1,500 +0.03(+2.29%)
Apr 04, 2019 1.370 1.370 1.310 1.310 6,729 -0.05(-3.68%)
Apr 03, 2019 1.350 1.390 1.281 1.360 5,394 +0.03(+2.26%)
Apr 02, 2019 1.400 1.400 1.330 1.330 17,409 -0.07(-5.00%)
Apr 01, 2019 1.420 1.420 1.400 1.400 708 +0.00(+0.00%)
Mar 29, 2019 1.380 1.400 1.300 1.400 13,800 +0.08(+6.06%)
Mar 28, 2019 1.450 1.500 1.290 1.320 41,471 -0.18(-12.00%)
Mar 27, 2019 1.439 1.632 1.427 1.500 129,628 +0.01(+0.67%)
Mar 26, 2019 1.500 1.500 1.450 1.490 2,120 +0.02(+1.36%)
Mar 25, 2019 1.450 1.470 1.390 1.470 3,470 +0.08(+5.76%)
Mar 22, 2019 1.480 1.490 1.390 1.390 2,800 -0.06(-4.14%)
Mar 21, 2019 1.430 1.500 1.411 1.450 1,602 -0.05(-3.33%)
Mar 20, 2019 1.450 1.500 1.430 1.500 7,582 +0.01(+0.67%)
Mar 19, 2019 1.500 1.500 1.430 1.490 3,524 -0.01(-0.67%)
Mar 18, 2019 1.464 1.500 1.410 1.500 3,601 +0.02(+1.35%)
Mar 15, 2019 1.490 1.490 1.347 1.480 3,100 -0.02(-1.33%)
Mar 14, 2019 1.350 1.500 1.310 1.500 7,316 +0.09(+6.38%)
Mar 13, 2019 1.350 1.410 1.300 1.410 10,796 +0.00(+0.00%)
Mar 12, 2019 1.380 1.430 1.332 1.410 3,648 -0.02(-1.40%)
Mar 11, 2019 1.400 1.480 1.260 1.430 20,396 -0.02(-1.38%)
Mar 08, 2019 1.440 1.460 1.220 1.450 32,800 -0.01(-0.68%)
Mar 07, 2019 1.450 1.670 1.320 1.460 275,520 +0.11(+8.15%)
Mar 06, 2019 1.250 1.360 1.230 1.350 63,188 +0.11(+8.83%)
Mar 05, 2019 1.240 1.240 1.240 1.240 889 +0.02(+1.68%)
Mar 04, 2019 1.259 1.259 1.220 1.220 1,648 -0.04(-3.17%)
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.