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 (%)
May 31, 2022 1.740 1.820 1.650 1.750 806,608 +0.01(+0.86%)
May 27, 2022 1.560 1.780 1.550 1.735 1,466,893 +0.20(+13.03%)
May 26, 2022 1.550 1.551 1.520 1.535 210,059 +0.00(+0.24%)
May 25, 2022 1.520 1.550 1.490 1.531 196,669 +0.00(+0.08%)
May 24, 2022 1.510 1.530 1.473 1.530 72,708 -0.01(-0.65%)
May 23, 2022 1.500 1.560 1.500 1.540 243,993 +0.03(+1.99%)
May 20, 2022 1.550 1.550 1.480 1.510 237,340 -0.04(-2.58%)
May 19, 2022 1.450 1.570 1.450 1.550 60,477 +0.08(+5.44%)
May 18, 2022 1.560 1.610 1.450 1.470 302,386 -0.09(-5.77%)
May 17, 2022 1.590 1.600 1.500 1.560 309,951 +0.02(+1.30%)
May 16, 2022 1.450 1.610 1.450 1.540 786,286 +0.11(+7.69%)
May 13, 2022 1.400 1.500 1.400 1.430 74,658 +0.02(+1.42%)
May 12, 2022 1.400 1.420 1.250 1.410 165,551 +0.01(+0.71%)
May 11, 2022 1.500 1.540 1.400 1.400 170,850 -0.10(-6.35%)
May 10, 2022 1.480 1.554 1.460 1.495 216,211 +0.03(+1.70%)
May 09, 2022 1.600 1.620 1.420 1.470 306,621 -0.11(-6.96%)
May 06, 2022 1.600 1.640 1.540 1.580 277,160 -0.04(-2.47%)
May 05, 2022 1.550 1.650 1.535 1.620 671,315 +0.07(+4.52%)
May 04, 2022 1.480 1.553 1.475 1.550 174,624 +0.08(+5.44%)
May 03, 2022 1.500 1.500 1.450 1.470 94,543 +0.00(+0.00%)
May 02, 2022 1.460 1.500 1.440 1.470 49,989 +0.02(+1.38%)
Apr 29, 2022 1.460 1.500 1.429 1.450 50,391 -0.01(-0.68%)
Apr 28, 2022 1.480 1.490 1.430 1.460 39,366 +0.00(+0.00%)
Apr 27, 2022 1.480 1.530 1.440 1.460 42,270 +0.01(+0.69%)
Apr 26, 2022 1.510 1.520 1.450 1.450 89,195 -0.07(-4.61%)
Apr 25, 2022 1.550 1.560 1.470 1.520 97,743 -0.05(-3.18%)
Apr 22, 2022 1.600 1.650 1.560 1.570 70,164 -0.05(-3.09%)
Apr 21, 2022 1.650 1.670 1.600 1.620 57,417 -0.03(-1.82%)
Apr 20, 2022 1.670 1.710 1.640 1.650 263,611 -0.03(-1.79%)
Apr 19, 2022 1.570 1.700 1.570 1.680 143,209 +0.10(+6.33%)
Apr 18, 2022 1.580 1.590 1.530 1.580 60,725 +0.00(+0.00%)
Apr 14, 2022 1.570 1.605 1.560 1.580 54,794 +0.01(+0.64%)
Apr 13, 2022 1.550 1.600 1.550 1.570 48,866 -0.01(-0.63%)
Apr 12, 2022 1.640 1.690 1.580 1.580 594,798 -0.04(-2.47%)
Apr 11, 2022 1.560 1.690 1.560 1.620 272,463 +0.08(+5.19%)
Apr 08, 2022 1.490 1.560 1.470 1.540 82,334 +0.04(+2.67%)
Apr 07, 2022 1.510 1.543 1.477 1.500 38,813 -0.01(-0.66%)
Apr 06, 2022 1.600 1.600 1.510 1.510 38,313 -0.07(-4.43%)
Apr 05, 2022 1.650 1.650 1.560 1.580 27,679 +0.00(+0.00%)
Apr 04, 2022 1.610 1.650 1.562 1.580 26,049 +0.00(+0.00%)
Apr 01, 2022 1.630 1.650 1.580 1.580 157,602 -0.01(-0.63%)
Mar 31, 2022 1.640 1.644 1.590 1.590 30,679 -0.05(-3.05%)
Mar 30, 2022 1.630 1.650 1.590 1.640 62,955 +0.02(+1.23%)
Mar 29, 2022 1.590 1.660 1.580 1.620 29,491 +0.02(+1.25%)
Mar 28, 2022 1.610 1.670 1.580 1.600 14,630 -0.03(-1.84%)
Mar 25, 2022 1.670 1.690 1.590 1.630 296,403 -0.02(-1.21%)
Mar 24, 2022 1.630 1.658 1.585 1.650 24,314 +0.03(+1.85%)
Mar 23, 2022 1.570 1.640 1.570 1.620 32,699 +0.02(+1.25%)
Mar 22, 2022 1.550 1.660 1.550 1.600 231,418 +0.06(+3.90%)
Mar 21, 2022 1.580 1.590 1.530 1.540 51,816 -0.04(-2.53%)
Mar 18, 2022 1.580 1.610 1.570 1.580 161,074 -0.02(-1.25%)
Mar 17, 2022 1.550 1.600 1.550 1.600 81,766 +0.07(+4.58%)
Mar 16, 2022 1.480 1.650 1.460 1.530 210,756 +0.08(+5.52%)
Mar 15, 2022 1.460 1.490 1.435 1.450 134,694 -0.02(-1.02%)
Mar 14, 2022 1.520 1.520 1.460 1.465 33,743 -0.06(-4.25%)
Mar 11, 2022 1.520 1.540 1.500 1.530 24,883 +0.01(+0.66%)
Mar 10, 2022 1.550 1.598 1.490 1.520 43,003 -0.03(-1.94%)
Mar 09, 2022 1.480 1.560 1.480 1.550 28,538 +0.07(+4.73%)
Mar 08, 2022 1.500 1.500 1.460 1.480 34,066 -0.01(-0.67%)
Mar 07, 2022 1.550 1.550 1.487 1.490 70,286 -0.05(-3.25%)
Mar 04, 2022 1.600 1.632 1.510 1.540 150,123 -0.09(-5.52%)
Mar 03, 2022 1.600 1.660 1.600 1.630 34,407 +0.00(+0.00%)
Mar 02, 2022 1.670 1.670 1.621 1.630 13,339 +0.02(+1.24%)
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.