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 )

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 5.989 5.989 5.989 5.989 2,103 +0.06(+1.01%)
Oct 30, 2008 5.929 5.929 5.929 5.929 0 +0.00(+0.00%)
Oct 29, 2008 5.929 5.929 5.929 5.929 200 -0.02(-0.34%)
Oct 28, 2008 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Oct 27, 2008 5.949 5.949 5.949 5.949 1,302 +0.00(+0.00%)
Oct 24, 2008 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Oct 23, 2008 5.939 5.949 5.939 5.949 475 +0.01(+0.17%)
Oct 21, 2008 5.939 5.939 5.939 5.939 0 +0.00(+0.00%)
Oct 20, 2008 5.939 5.939 5.939 5.939 701 +0.05(+0.85%)
Oct 17, 2008 5.889 5.889 5.889 5.889 0 +0.00(+0.00%)
Oct 16, 2008 5.889 5.889 5.889 5.889 100 +0.69(+13.24%)
Oct 15, 2008 5.201 5.201 5.201 5.201 0 +0.00(+0.00%)
Oct 14, 2008 5.201 5.201 5.201 5.201 200 +0.11(+2.16%)
Oct 13, 2008 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
Oct 10, 2008 5.191 5.191 5.091 5.091 9,016 -0.95(-15.70%)
Oct 09, 2008 6.039 6.039 6.039 6.039 200 -0.32(-5.02%)
Oct 08, 2008 6.358 6.358 6.358 6.358 0 +0.00(+0.00%)
Oct 07, 2008 6.348 6.358 6.348 6.358 300 +0.49(+8.33%)
Oct 06, 2008 7.716 7.716 5.869 5.869 4,508 -1.98(-25.19%)
Sep 30, 2008 7.846 7.846 7.846 7.846 0 +0.00(+0.00%)
Sep 29, 2008 7.846 7.846 7.846 7.846 500 -0.37(-4.50%)
Sep 25, 2008 8.215 8.215 8.215 8.215 0 +0.00(+0.00%)
Sep 24, 2008 8.195 8.485 7.686 8.215 6,912 +0.13(+1.61%)
Sep 23, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Sep 22, 2008 7.985 8.085 7.985 8.085 300 -1.25(-13.37%)
Sep 19, 2008 9.333 9.333 9.333 9.333 100 +1.05(+12.65%)
Aug 27, 2008 8.285 8.285 8.285 8.285 0 +0.00(+0.00%)
Aug 26, 2008 8.884 8.884 8.285 8.285 400 -0.60(-6.74%)
Aug 25, 2008 8.884 8.884 8.884 8.884 0 +0.00(+0.00%)
Aug 22, 2008 9.183 9.183 8.884 8.884 300 +0.00(+0.00%)
Aug 13, 2008 8.884 8.884 8.884 8.884 0 +0.00(+0.00%)
Aug 12, 2008 8.884 8.884 8.884 8.884 100 +0.45(+5.33%)
Aug 11, 2008 8.435 8.435 8.435 8.435 179 +0.00(+0.00%)
Aug 08, 2008 8.435 8.435 8.435 8.435 0 +0.00(+0.00%)
Aug 07, 2008 8.435 8.435 8.435 8.435 200 -0.75(-8.15%)
Aug 06, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Aug 05, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Aug 04, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Aug 01, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 31, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 30, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 29, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 28, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 25, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 24, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 23, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 22, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 21, 2008 9.183 9.183 9.183 9.183 0 +0.00(+0.00%)
Jul 18, 2008 9.183 9.183 9.183 9.183 200 +1.45(+18.71%)
Jul 17, 2008 7.736 7.736 7.736 7.736 0 +0.00(+0.00%)
Jul 16, 2008 7.736 7.736 7.736 7.736 0 +0.00(+0.00%)
Jul 15, 2008 7.736 7.736 7.736 7.736 0 +0.00(+0.00%)
Jul 14, 2008 7.985 7.985 7.736 7.736 500 +0.25(+3.33%)
Jul 11, 2008 7.486 7.486 7.486 7.486 100 -0.50(-6.25%)
Jul 10, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jul 09, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jul 08, 2008 7.985 7.985 7.985 7.985 178 +0.49(+6.52%)
Jul 07, 2008 7.496 7.496 7.496 7.496 200 -0.67(-8.19%)
Jul 04, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jul 03, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jul 02, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jul 01, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jun 30, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jun 27, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jun 26, 2008 8.165 8.165 8.165 8.165 0 +0.00(+0.00%)
Jun 25, 2008 7.526 8.235 7.526 8.165 1,702 +0.57(+7.49%)
Jun 24, 2008 7.596 7.596 7.596 7.596 0 +0.00(+0.00%)
Jun 23, 2008 7.596 7.596 7.596 7.596 0 +0.00(+0.00%)
Jun 20, 2008 7.596 7.596 7.596 7.596 200 -0.29(-3.67%)
Jun 19, 2008 7.886 7.886 7.886 7.886 0 +0.00(+0.00%)
Jun 18, 2008 7.886 7.886 7.886 7.886 0 +0.00(+0.00%)
Jun 17, 2008 7.486 7.985 7.486 7.886 1,703 +0.35(+4.64%)
Jun 16, 2008 7.536 7.536 7.536 7.536 0 +0.00(+0.00%)
Jun 13, 2008 7.536 7.536 7.536 7.536 300 -0.89(-10.55%)
Jun 12, 2008 7.526 8.425 7.526 8.425 1,302 +1.12(+15.30%)
Jun 11, 2008 7.307 7.307 7.307 7.307 0 +0.00(+0.00%)
Jun 10, 2008 7.307 7.307 7.307 7.307 701 -0.13(-1.74%)
Jun 09, 2008 7.436 7.436 7.436 7.436 0 +0.00(+0.00%)
Jun 06, 2008 7.486 7.486 7.436 7.436 809 -0.55(-6.88%)
Jun 05, 2008 7.686 8.085 7.586 7.985 2,805 +0.50(+6.67%)
Jun 04, 2008 7.486 7.486 7.486 7.486 0 +0.00(+0.00%)
Jun 03, 2008 7.476 7.486 7.476 7.486 8,032 +0.25(+3.45%)
Jun 02, 2008 7.237 7.237 7.237 7.237 0 +0.00(+0.00%)
May 30, 2008 7.237 7.247 7.237 7.237 599 -0.00(-0.00%)
May 29, 2008 7.307 7.307 7.237 7.237 316 -0.26(-3.46%)
May 28, 2008 7.616 7.616 7.387 7.496 910 -0.44(-5.53%)
May 27, 2008 7.936 7.936 7.936 7.936 0 +0.00(+0.00%)
May 26, 2008 7.456 8.035 7.387 7.936 3,306 +0.00(+0.00%)
May 23, 2008 7.456 8.035 7.387 7.936 3,306 +0.84(+11.81%)
May 22, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 21, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 20, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 19, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 16, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 15, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 14, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 13, 2008 7.097 7.097 7.097 7.097 0 +0.00(+0.00%)
May 12, 2008 7.097 7.097 7.097 7.097 100 -0.89(-11.12%)
May 09, 2008 7.985 7.985 7.985 7.985 150 +1.00(+14.29%)
May 08, 2008 7.007 7.022 6.987 6.987 701 -0.50(-6.67%)
May 07, 2008 8.075 8.075 7.486 7.486 500 -0.59(-7.29%)
May 06, 2008 6.987 8.075 6.987 8.075 3,957 +0.09(+1.13%)
May 05, 2008 7.985 7.985 7.985 7.985 536 +1.65(+25.98%)
May 02, 2008 6.338 6.338 6.338 6.338 0 +0.00(+0.00%)
May 01, 2008 6.338 6.338 6.338 6.338 200 -0.40(-5.93%)
Apr 30, 2008 6.738 6.738 6.738 6.738 0 +0.00(+0.00%)
Apr 29, 2008 7.287 7.287 6.738 6.738 601 +0.75(+12.50%)
Apr 28, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 25, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 24, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 23, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 22, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 21, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 18, 2008 8.974 8.974 5.989 5.989 200 -0.00(-0.00%)
Apr 17, 2008 5.989 5.989 5.989 5.989 0 +0.00(+0.00%)
Apr 16, 2008 5.989 5.989 5.989 5.989 100 -0.13(-2.12%)
Apr 15, 2008 6.688 8.974 6.119 6.119 1,953 +0.23(+3.90%)
Apr 14, 2008 5.889 5.889 5.889 5.889 0 +0.00(+0.00%)
Apr 11, 2008 5.889 5.889 5.889 5.889 148 -1.39(-19.07%)
Apr 10, 2008 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Apr 09, 2008 7.277 7.277 7.277 7.277 200 +0.00(+0.00%)
Apr 08, 2008 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Apr 07, 2008 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Apr 04, 2008 7.277 7.277 7.277 7.277 100 -0.61(-7.72%)
Apr 03, 2008 7.886 7.886 7.886 7.886 100 -0.60(-7.06%)
Apr 02, 2008 8.485 8.485 8.485 8.485 0 +0.00(+0.00%)
Apr 01, 2008 8.485 8.485 8.485 8.485 0 +0.00(+0.00%)
Mar 31, 2008 8.485 8.485 8.485 8.485 0 +0.00(+0.00%)
Mar 28, 2008 8.485 8.485 8.485 8.485 0 +0.00(+0.00%)
Mar 27, 2008 8.485 8.485 8.485 8.485 0 +0.00(+0.00%)
Mar 26, 2008 8.485 8.485 8.485 8.485 0 +0.00(+0.00%)
Mar 25, 2008 0.4991 8.485 8.485 8.485 0 +0.00(+0.00%)
Mar 24, 2008 8.485 8.485 8.485 8.485 0 +0.00(+0.00%)
Mar 21, 2008 8.485 8.485 8.485 8.485 0 +0.00(+0.00%)
Mar 20, 2008 8.485 8.485 8.485 8.485 0 +0.00(+0.00%)
Mar 19, 2008 8.475 8.485 8.475 8.485 5,109 +0.00(+0.00%)
Mar 18, 2008 8.455 8.485 8.455 8.485 1,602 +0.04(+0.47%)
Mar 17, 2008 8.445 8.445 8.445 8.445 100 +0.36(+4.44%)
Mar 14, 2008 8.085 8.085 8.085 8.085 801 +0.00(+0.00%)
Mar 13, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Mar 12, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Mar 11, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Mar 10, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Mar 07, 2008 8.085 8.085 8.085 8.085 1,793 +0.00(+0.00%)
Mar 06, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Mar 05, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Mar 04, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Mar 03, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Feb 29, 2008 8.085 8.085 8.085 8.085 300 +0.00(+0.00%)
Feb 28, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Feb 27, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Feb 26, 2008 7.736 8.085 7.736 8.085 1,235 +0.09(+1.12%)
Feb 25, 2008 7.995 7.995 7.995 7.995 100 -0.01(-0.12%)
Feb 22, 2008 8.005 8.005 8.005 8.005 0 +0.00(+0.00%)
Feb 21, 2008 8.005 8.005 8.005 8.005 0 +0.00(+0.00%)
Feb 20, 2008 8.035 8.285 8.005 8.005 1,616 +0.01(+0.12%)
Feb 19, 2008 7.996 7.996 7.996 7.996 100 -0.31(-3.72%)
Feb 18, 2008 8.305 8.305 8.305 8.305 0 +0.00(+0.00%)
Feb 15, 2008 8.305 8.305 8.305 8.305 0 +0.00(+0.00%)
Feb 14, 2008 8.305 8.305 8.305 8.305 0 +0.00(+0.00%)
Feb 13, 2008 8.884 8.884 8.145 8.305 579 -0.62(-6.94%)
Feb 12, 2008 10.45 9.233 7.307 8.924 901 +1.94(+27.71%)
Feb 11, 2008 6.987 6.987 6.987 6.987 300 -1.00(-12.50%)
Feb 08, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Feb 07, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Feb 06, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Feb 05, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Feb 04, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Feb 01, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 31, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 30, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 29, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 28, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 25, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 24, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 23, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 22, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 21, 2008 7.985 7.985 7.985 7.985 1,803 +0.00(+0.00%)
Jan 18, 2008 7.985 7.985 7.985 7.985 1,803 +0.00(+0.00%)
Jan 17, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 16, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 15, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 14, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 11, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 10, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 09, 2008 7.985 7.985 7.985 7.985 0 +0.00(+0.00%)
Jan 08, 2008 8.335 8.335 7.985 7.985 601 -0.50(-5.88%)
Jan 07, 2008 8.485 8.485 7.985 8.485 1,341 -0.33(-3.74%)
Jan 04, 2008 8.814 8.814 8.814 8.814 500 +0.14(+1.61%)
Jan 03, 2008 8.674 8.674 8.674 8.674 0 +0.00(+0.00%)
Jan 02, 2008 8.674 8.674 8.674 8.674 0 +0.00(+0.00%)
Jan 01, 2008 8.674 8.674 8.674 8.674 0 +0.00(+0.00%)
Dec 31, 2007 8.674 8.674 8.674 8.674 200 -0.79(-8.33%)
Dec 28, 2007 9.463 9.463 9.463 9.463 100 +1.58(+20.00%)
Dec 27, 2007 7.886 7.886 7.886 7.886 0 +0.00(+0.00%)
Dec 26, 2007 7.886 7.886 7.886 7.886 0 +0.00(+0.00%)
Dec 24, 2007 7.886 7.886 7.886 7.886 0 +0.00(+0.00%)
Dec 21, 2007 7.926 7.926 7.886 7.886 200 -0.00(-0.00%)
Dec 20, 2007 7.886 7.886 7.886 7.886 0 +0.00(+0.00%)
Dec 19, 2007 7.886 7.886 7.886 7.886 300 -0.12(-1.49%)
Dec 18, 2007 8.005 8.005 8.005 8.005 0 +0.00(+0.00%)
Dec 17, 2007 8.005 8.005 8.005 8.005 0 +0.00(+0.00%)
Dec 14, 2007 8.005 8.005 8.005 8.005 0 +0.00(+0.00%)
Dec 13, 2007 7.786 8.005 7.786 8.005 397 -2.45(-23.40%)
Dec 12, 2007 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Dec 11, 2007 9.982 10.47 7.586 10.45 1,656 +2.86(+37.76%)
Dec 10, 2007 7.536 7.696 7.486 7.586 4,808 -2.00(-20.83%)
Dec 07, 2007 7.636 9.583 7.486 9.583 1,555 +1.89(+24.51%)
Dec 06, 2007 7.696 7.696 7.696 7.696 0 +0.00(+0.00%)
Dec 05, 2007 7.696 7.696 7.696 7.696 0 +0.00(+0.00%)
Dec 04, 2007 7.696 7.696 7.696 7.696 100 -1.78(-18.76%)
Dec 03, 2007 9.473 9.473 9.473 9.473 0 +0.00(+0.00%)
Nov 30, 2007 9.473 9.473 9.473 9.473 0 +0.00(+0.00%)
Nov 29, 2007 7.586 9.473 7.586 9.473 1,402 +1.81(+23.57%)
Nov 28, 2007 7.666 7.666 7.666 7.666 0 +0.00(+0.00%)
Nov 27, 2007 7.526 7.666 7.526 7.666 400 -0.57(-6.91%)
Nov 26, 2007 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Nov 23, 2007 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Nov 21, 2007 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Nov 20, 2007 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Nov 19, 2007 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Nov 16, 2007 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Nov 15, 2007 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Nov 14, 2007 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Nov 13, 2007 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Nov 12, 2007 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Nov 09, 2007 8.125 8.235 8.095 8.235 400 -0.25(-2.94%)
Nov 08, 2007 8.145 8.654 8.015 8.485 5,111 +0.47(+5.85%)
Nov 07, 2007 7.167 8.055 7.167 8.015 6,869 +0.76(+10.45%)
Nov 06, 2007 9.483 9.483 3.494 7.257 9,339 -2.23(-23.47%)
Nov 05, 2007 9.483 9.483 9.483 9.483 200 +0.00(+0.00%)
Nov 02, 2007 9.483 9.483 9.483 9.483 0 +0.00(+0.00%)
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.