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 )

4.720 +0.260 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 28, 2018 1.410 1.440 1.400 1.410 26,400 +0.01(+0.71%)
Sep 27, 2018 1.430 1.470 1.400 1.400 19,523 -0.04(-2.78%)
Sep 26, 2018 1.430 1.470 1.427 1.440 5,339 +0.02(+1.41%)
Sep 25, 2018 1.420 1.480 1.410 1.420 22,206 +0.00(+0.00%)
Sep 24, 2018 1.440 1.480 1.420 1.420 18,528 -0.02(-1.39%)
Sep 21, 2018 1.540 1.550 1.400 1.440 79,400 -0.08(-5.26%)
Sep 20, 2018 1.560 1.600 1.520 1.520 21,619 -0.03(-1.94%)
Sep 19, 2018 1.600 1.600 1.540 1.550 22,293 -0.05(-3.13%)
Sep 18, 2018 1.600 1.600 1.565 1.600 16,864 +0.03(+1.91%)
Sep 17, 2018 1.570 1.600 1.570 1.570 17,347 -0.01(-0.63%)
Sep 14, 2018 1.650 1.660 1.580 1.580 23,700 -0.07(-4.24%)
Sep 13, 2018 1.640 1.650 1.610 1.650 20,487 +0.02(+1.23%)
Sep 12, 2018 1.650 1.650 1.620 1.630 36,287 -0.02(-1.21%)
Sep 11, 2018 1.580 1.650 1.460 1.650 48,367 +0.06(+3.77%)
Sep 10, 2018 1.490 1.600 1.490 1.590 31,041 +0.09(+6.00%)
Sep 07, 2018 1.490 1.500 1.420 1.500 10,500 +0.01(+0.67%)
Sep 06, 2018 1.500 1.500 1.490 1.490 422 -0.01(-0.67%)
Sep 05, 2018 1.500 1.500 1.440 1.500 9,947 +0.00(+0.00%)
Sep 04, 2018 1.490 1.500 1.470 1.500 3,793 +0.00(+0.00%)
Aug 31, 2018 1.500 1.500 1.500 0 +0.02(+1.35%)
Aug 30, 2018 1.470 1.500 1.470 1.480 5,544 -0.02(-1.33%)
Aug 29, 2018 1.470 1.500 1.460 1.500 27,365 +0.00(+0.00%)
Aug 28, 2018 1.570 1.570 1.474 1.500 27,733 -0.07(-4.46%)
Aug 27, 2018 1.580 1.640 1.570 1.570 17,817 -0.01(-0.63%)
Aug 24, 2018 1.590 1.590 1.570 1.580 1,600 -0.01(-0.63%)
Aug 23, 2018 1.500 1.600 1.500 1.590 31,429 +0.10(+6.71%)
Aug 22, 2018 1.490 1.580 1.450 1.490 58,027 -0.01(-0.67%)
Aug 21, 2018 1.570 1.590 1.450 1.500 52,351 -0.06(-3.85%)
Aug 20, 2018 1.590 1.600 1.560 1.560 6,539 -0.04(-2.50%)
Aug 17, 2018 1.540 1.600 1.540 1.600 2,900 +0.00(+0.01%)
Aug 16, 2018 1.610 1.610 1.574 1.600 12,434 -0.00(-0.01%)
Aug 15, 2018 1.540 1.600 1.510 1.600 32,224 +0.01(+0.63%)
Aug 14, 2018 1.490 1.630 1.400 1.590 474,563 +0.10(+6.71%)
Aug 13, 2018 2.030 2.060 1.380 1.490 681,700 -0.45(-23.00%)
Aug 10, 2018 1.941 2.000 1.930 1.935 14,400 -0.13(-6.52%)
Aug 09, 2018 2.080 2.080 2.000 2.070 13,783 +0.13(+6.70%)
Aug 08, 2018 2.022 2.100 1.920 1.940 34,707 -0.18(-8.49%)
Aug 07, 2018 1.969 2.120 1.963 2.120 30,785 +0.06(+2.91%)
Aug 06, 2018 2.050 2.150 1.920 2.060 119,634 +0.01(+0.49%)
Aug 03, 2018 2.050 2.050 2.040 2.050 38,900 +0.00(+0.00%)
Aug 02, 2018 2.030 2.050 1.975 2.050 2,592 +0.00(+0.00%)
Aug 01, 2018 2.050 2.050 2.025 2.050 1,136 +0.03(+1.49%)
Jul 31, 2018 2.030 2.050 2.020 2.020 615 -0.03(-1.46%)
Jul 30, 2018 2.040 2.050 2.030 2.050 926 +0.00(+0.00%)
Jul 27, 2018 39 +0.00(+0.00%)
Jul 26, 2018 2.050 2.050 2.050 39 +0.00(+0.00%)
Jul 25, 2018 2.010 2.050 2.010 2.050 672 +0.02(+0.99%)
Jul 24, 2018 2.030 2.030 2.030 2.030 213 -0.05(-2.40%)
Jul 23, 2018 2.050 2.080 2.050 2.080 794 +0.05(+2.46%)
Jul 19, 2018 2.030 2.030 2.030 100 -0.06(-2.87%)
Jul 18, 2018 2.050 2.090 2.020 2.090 1,393 +0.00(+0.00%)
Jul 17, 2018 2.080 2.090 2.080 2.090 266 +0.00(+0.00%)
Jul 16, 2018 1.990 2.090 1.990 2.090 879 +0.00(+0.00%)
Jul 13, 2018 2.090 2.090 2.090 2.090 126 +0.05(+2.45%)
Jul 12, 2018 2.100 2.104 2.040 2.040 3,525 -0.07(-3.32%)
Jul 10, 2018 2.110 2.110 2.110 10 -0.08(-3.65%)
Jul 09, 2018 2.190 2.190 2.190 2.190 700 +0.06(+2.82%)
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.