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 )

4.520 -0.250 (-5.24%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2020 3.160 3.160 1.970 2.110 37,610,104 +0.38(+21.97%)
Jun 29, 2020 1.750 1.900 1.650 1.730 1,444,474 -0.19(-9.90%)
Jun 26, 2020 2.100 2.100 1.800 1.920 2,615,800 -0.38(-16.52%)
Jun 25, 2020 2.400 2.420 2.150 2.300 4,231,565 +0.21(+10.05%)
Jun 24, 2020 2.410 2.500 2.010 2.090 6,828,327 -0.47(-18.36%)
Jun 23, 2020 2.750 2.830 2.440 2.560 5,968,431 -0.41(-13.80%)
Jun 22, 2020 4.450 4.450 2.630 2.970 41,818,700 -0.34(-10.27%)
Jun 19, 2020 3.760 7.230 3.140 3.310 171,829,504 +1.61(+94.71%)
Jun 18, 2020 1.860 1.970 1.300 1.700 6,379,624 +0.01(+0.59%)
Jun 17, 2020 2.140 2.320 1.520 1.690 6,580,373 +0.26(+18.18%)
Jun 16, 2020 1.340 1.470 1.230 1.430 59,723 +0.13(+10.00%)
Jun 15, 2020 1.270 1.310 1.230 1.300 9,597 -0.02(-1.52%)
Jun 12, 2020 1.370 1.370 1.210 1.320 29,700 -0.01(-0.75%)
Jun 11, 2020 1.360 1.660 1.090 1.330 431,327 -0.05(-3.62%)
Jun 10, 2020 1.390 1.420 1.340 1.380 10,315 -0.02(-1.43%)
Jun 09, 2020 1.410 1.410 1.330 1.400 11,731 +0.00(+0.36%)
Jun 08, 2020 1.400 1.410 1.350 1.395 17,543 -0.00(-0.36%)
Jun 05, 2020 1.410 1.410 1.330 1.400 8,000 -0.01(-0.71%)
Jun 04, 2020 1.330 1.410 1.320 1.410 6,155 +0.01(+0.71%)
Jun 03, 2020 1.370 1.400 1.300 1.400 16,843 +0.00(+0.00%)
Jun 02, 2020 1.420 1.420 1.310 1.400 2,544 +0.00(+0.00%)
Jun 01, 2020 1.354 1.430 1.354 1.400 2,501 -0.04(-2.78%)
May 29, 2020 1.380 1.440 1.300 1.440 7,100 +0.12(+9.09%)
May 28, 2020 1.400 1.450 1.320 1.320 5,928 -0.12(-8.33%)
May 27, 2020 1.380 1.450 1.380 1.440 1,684 +0.12(+9.09%)
May 26, 2020 1.400 1.462 1.300 1.320 23,281 -0.15(-10.20%)
May 22, 2020 1.540 1.540 1.290 1.470 14,700 +0.11(+8.09%)
May 21, 2020 1.350 1.480 1.350 1.360 25,820 -0.04(-2.86%)
May 20, 2020 1.350 1.410 1.350 1.400 2,887 +0.00(+0.00%)
May 19, 2020 1.380 1.400 1.360 1.400 1,164 -0.01(-0.71%)
May 18, 2020 1.350 1.410 1.315 1.410 8,003 +0.04(+2.92%)
May 15, 2020 1.370 1.370 1.370 1.370 300 -0.05(-3.48%)
May 14, 2020 1.385 1.419 1.385 1.419 1,364 -0.00(-0.04%)
May 13, 2020 1.300 1.430 1.298 1.420 4,230 -0.01(-0.70%)
May 12, 2020 1.440 1.440 1.340 1.430 1,702 +0.09(+6.72%)
May 11, 2020 1.440 1.460 1.300 1.340 11,961 -0.03(-2.19%)
May 08, 2020 1.440 1.480 1.350 1.370 19,500 -0.04(-2.84%)
May 07, 2020 1.370 1.450 1.363 1.410 1,693 -0.04(-2.76%)
May 06, 2020 1.350 1.450 1.350 1.450 4,899 +0.01(+0.69%)
May 05, 2020 1.320 1.449 1.320 1.440 4,020 -0.01(-0.69%)
May 04, 2020 1.200 1.450 1.200 1.450 2,366 +0.00(+0.00%)
May 01, 2020 1.400 1.450 1.330 1.450 1,900 +0.00(+0.00%)
Apr 30, 2020 1.330 1.450 1.320 1.450 14,635 +0.00(+0.00%)
Apr 29, 2020 1.450 1.450 1.420 1.450 10,275 +0.00(+0.00%)
Apr 28, 2020 1.450 1.450 1.410 1.450 19,331 +0.00(+0.00%)
Apr 27, 2020 1.342 1.450 1.342 1.450 13,262 +0.02(+1.40%)
Apr 24, 2020 1.410 1.480 1.410 1.430 34,600 +0.00(+0.00%)
Apr 23, 2020 1.400 1.480 1.375 1.430 42,178 +0.04(+2.80%)
Apr 22, 2020 1.390 1.400 1.220 1.391 14,580 +0.04(+3.04%)
Apr 21, 2020 1.350 1.350 1.350 1.350 985 +0.02(+1.36%)
Apr 20, 2020 1.400 1.400 1.180 1.332 11,829 -0.06(-4.18%)
Apr 17, 2020 1.400 1.400 1.350 1.390 9,700 +0.07(+5.30%)
Apr 16, 2020 1.380 1.400 1.230 1.320 24,263 -0.03(-2.22%)
Apr 15, 2020 1.380 1.380 1.200 1.350 20,396 -0.03(-2.17%)
Apr 14, 2020 1.280 1.500 1.280 1.380 53,038 +0.01(+0.73%)
Apr 13, 2020 1.270 1.370 1.270 1.370 2,269 +0.09(+7.03%)
Apr 09, 2020 1.270 1.280 1.250 1.280 3,500 +0.01(+0.79%)
Apr 08, 2020 1.251 1.278 1.200 1.270 1,757 +0.00(+0.00%)
Apr 07, 2020 1.270 1.270 1.270 62 +0.00(+0.00%)
Apr 06, 2020 1.270 1.270 1.270 556 +0.00(+0.00%)
Apr 03, 2020 1.150 1.270 1.090 1.270 3,700 +0.13(+11.40%)
Apr 02, 2020 1.140 1.140 1.140 1.140 217 -0.14(-10.94%)
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.