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 (%)
Sep 30, 2022 1.130 1.200 1.130 1.130 49,511 +0.00(+0.00%)
Sep 29, 2022 1.150 1.160 1.110 1.130 45,325 -0.01(-0.88%)
Sep 28, 2022 1.150 1.180 1.100 1.140 30,499 +0.02(+1.79%)
Sep 27, 2022 1.140 1.160 1.074 1.120 83,010 +0.00(+0.05%)
Sep 26, 2022 1.090 1.120 1.090 1.119 7,215 -0.00(-0.05%)
Sep 23, 2022 1.180 1.180 1.106 1.120 34,929 -0.03(-2.61%)
Sep 22, 2022 1.120 1.170 1.100 1.150 168,548 +0.00(+0.00%)
Sep 21, 2022 1.110 1.170 1.095 1.150 31,299 +0.05(+4.55%)
Sep 20, 2022 1.090 1.110 1.054 1.100 37,293 +0.00(+0.00%)
Sep 19, 2022 1.140 1.140 1.097 1.100 23,110 -0.04(-3.51%)
Sep 16, 2022 1.100 1.140 1.100 1.140 153,612 +0.03(+2.70%)
Sep 15, 2022 1.140 1.140 1.100 1.110 12,992 +0.00(+0.00%)
Sep 14, 2022 1.130 1.140 1.100 1.110 39,725 -0.02(-1.77%)
Sep 13, 2022 1.110 1.150 1.091 1.130 35,010 -0.03(-2.59%)
Sep 12, 2022 1.150 1.180 1.105 1.160 31,540 +0.01(+0.87%)
Sep 09, 2022 1.120 1.150 1.120 1.150 53,808 +0.03(+3.14%)
Sep 08, 2022 1.110 1.140 1.100 1.115 35,992 -0.01(-1.33%)
Sep 07, 2022 1.110 1.130 1.090 1.130 67,408 +0.02(+1.80%)
Sep 06, 2022 1.110 1.120 1.090 1.110 10,986 +0.00(+0.00%)
Sep 02, 2022 1.100 1.111 1.080 1.110 73,361 +0.00(+0.00%)
Sep 01, 2022 1.130 1.130 1.070 1.110 54,126 +0.02(+1.83%)
Aug 31, 2022 1.110 1.120 1.085 1.090 38,993 -0.02(-1.80%)
Aug 30, 2022 1.110 1.120 1.060 1.110 38,836 +0.00(+0.00%)
Aug 29, 2022 1.110 1.120 1.080 1.110 17,703 -0.02(-1.77%)
Aug 26, 2022 1.140 1.140 1.090 1.130 75,694 -0.02(-1.31%)
Aug 25, 2022 1.110 1.160 1.110 1.145 66,282 +0.03(+2.84%)
Aug 24, 2022 1.070 1.120 1.050 1.113 544,552 +0.04(+3.68%)
Aug 23, 2022 1.080 1.100 1.064 1.074 133,546 +0.00(+0.36%)
Aug 22, 2022 1.100 1.100 1.070 1.070 74,716 -0.01(-0.93%)
Aug 19, 2022 1.070 1.099 1.070 1.080 51,286 -0.02(-1.82%)
Aug 18, 2022 1.090 1.120 1.090 1.100 50,154 -0.01(-0.90%)
Aug 17, 2022 1.140 1.138 1.100 1.110 131,069 -0.03(-2.63%)
Aug 16, 2022 1.120 1.150 1.110 1.140 93,857 +0.01(+0.88%)
Aug 15, 2022 1.120 1.150 1.100 1.130 91,556 -0.02(-1.74%)
Aug 12, 2022 1.140 1.150 1.115 1.150 67,586 +0.02(+1.77%)
Aug 11, 2022 1.150 1.150 1.120 1.130 62,687 -0.01(-0.44%)
Aug 10, 2022 1.130 1.140 1.090 1.135 196,937 +0.04(+4.13%)
Aug 09, 2022 1.050 1.110 1.050 1.090 169,618 +0.04(+3.81%)
Aug 08, 2022 1.020 1.070 1.020 1.050 214,044 +0.02(+1.94%)
Aug 05, 2022 1.030 1.060 1.020 1.030 36,071 -0.03(-2.83%)
Aug 04, 2022 0.9700 1.070 0.9700 1.060 342,281 +0.08(+8.56%)
Aug 03, 2022 1.000 1.030 0.9700 0.9764 116,046 -0.02(-2.01%)
Aug 02, 2022 0.9600 1.010 0.9301 0.9964 1,389,113 +0.03(+3.16%)
Aug 01, 2022 0.9500 0.9780 0.9300 0.9659 125,884 +0.01(+1.19%)
Jul 29, 2022 0.9453 0.9680 0.9200 0.9545 143,677 -0.00(-0.08%)
Jul 28, 2022 0.9304 0.9597 0.9301 0.9553 147,160 +0.01(+1.08%)
Jul 27, 2022 0.9400 0.9759 0.9300 0.9451 172,934 +0.00(+0.19%)
Jul 26, 2022 0.9400 0.9780 0.9350 0.9433 26,773 -0.02(-1.70%)
Jul 25, 2022 0.9400 0.9800 0.9310 0.9596 101,313 +0.02(+2.09%)
Jul 22, 2022 0.9800 0.9978 0.9350 0.9400 93,594 -0.05(-5.30%)
Jul 21, 2022 1.010 1.010 0.9620 0.9926 61,415 +0.00(+0.06%)
Jul 20, 2022 0.9900 1.030 0.9806 0.9920 236,087 +0.01(+0.65%)
Jul 19, 2022 1.000 1.020 0.9753 0.9856 567,885 +0.01(+0.57%)
Jul 18, 2022 0.9800 1.020 0.9755 0.9800 230,360 -0.00(-0.18%)
Jul 15, 2022 0.9725 1.000 0.9500 0.9818 58,326 +0.02(+2.45%)
Jul 14, 2022 0.9800 0.9979 0.9398 0.9583 81,795 -0.03(-3.39%)
Jul 13, 2022 0.9700 1.010 0.9538 0.9919 165,466 +0.03(+2.63%)
Jul 12, 2022 0.9700 1.000 0.9550 0.9665 735,729 -0.02(-1.54%)
Jul 11, 2022 1.010 1.010 0.9660 0.9816 80,095 -0.02(-1.84%)
Jul 08, 2022 0.9900 1.020 0.9800 1.000 134,038 +0.01(+1.01%)
Jul 07, 2022 0.9900 1.030 0.9723 0.9900 245,915 +0.02(+2.27%)
Jul 06, 2022 0.9600 1.010 0.9601 0.9680 274,856 -0.01(-1.22%)
Jul 05, 2022 1.020 1.040 0.9600 0.9800 195,331 -0.05(-4.85%)
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.