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 )

4.713 -0.007 (-0.16%)
Streaming Delayed Price Updated: 1:46 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 (%)
Sep 30, 2015 1.170 1.210 1.210 1.210 103 -0.04(-3.20%)
Sep 29, 2015 1.250 1.250 1.250 1.250 100 +0.02(+1.63%)
Sep 28, 2015 1.290 1.290 1.230 1.230 2,751 -0.01(-0.81%)
Sep 25, 2015 1.290 1.450 1.230 1.240 23,723 -0.12(-8.82%)
Sep 24, 2015 1.440 1.440 1.280 1.360 2,607 +0.04(+3.03%)
Sep 23, 2015 1.420 1.420 1.320 1.320 4,814 -0.03(-2.22%)
Sep 22, 2015 1.570 1.570 1.350 1.350 3,179 -0.02(-1.46%)
Sep 21, 2015 1.460 1.640 1.320 1.370 21,293 -0.71(-34.13%)
Sep 18, 2015 1.370 2.080 1.230 2.080 58,400 +0.75(+56.39%)
Sep 17, 2015 1.330 1.330 1.330 1.330 600 +0.00(+0.00%)
Sep 16, 2015 1.330 1.330 1.330 1.330 1,171 +0.00(+0.00%)
Sep 15, 2015 1.330 1.330 1.330 1.330 2,107 -0.03(-2.56%)
Sep 14, 2015 1.390 1.390 1.365 1.365 1,100 +0.03(+2.63%)
Sep 11, 2015 1.400 1.400 1.330 1.330 2,100 -0.07(-5.00%)
Sep 10, 2015 1.400 1.440 1.370 1.400 2,050 -0.04(-2.78%)
Sep 09, 2015 1.440 1.440 1.400 1.440 1,021 +0.09(+6.67%)
Sep 08, 2015 1.430 1.440 1.350 1.350 1,855 -0.01(-0.74%)
Sep 04, 2015 1.360 1.360 1.360 1.360 100 +0.00(+0.08%)
Sep 03, 2015 1.350 1.359 1.350 1.359 2,247 -0.08(-5.63%)
Sep 01, 2015 1.350 1.440 1.440 1.440 900 -0.02(-1.37%)
Aug 31, 2015 1.460 1.460 1.460 1.460 107 +0.00(+0.00%)
Aug 28, 2015 1.440 1.460 1.350 1.460 6,750 -0.01(-0.68%)
Aug 26, 2015 1.400 1.470 1.470 1.470 4 -0.01(-0.68%)
Aug 25, 2015 1.480 1.490 1.320 1.480 5,895 +0.01(+0.68%)
Aug 24, 2015 1.400 1.490 1.400 1.470 1,031 +0.11(+8.09%)
Aug 21, 2015 1.370 1.370 1.360 1.360 2,200 -0.13(-8.72%)
Aug 20, 2015 1.379 1.490 1.300 1.490 14,745 +0.02(+1.36%)
Aug 19, 2015 1.449 1.449 1.449 1.470 10,944 +0.02(+1.38%)
Aug 18, 2015 1.450 1.450 1.450 1.450 350 +0.05(+3.57%)
Aug 17, 2015 1.480 1.480 1.360 1.400 2,184 +0.02(+1.45%)
Aug 14, 2015 1.489 1.489 1.380 1.380 688 +0.01(+0.73%)
Aug 13, 2015 1.360 1.490 1.360 1.370 832 -0.12(-7.87%)
Aug 12, 2015 1.350 1.500 1.350 1.487 418 +0.14(+10.15%)
Aug 11, 2015 1.270 1.470 1.270 1.350 19,757 +0.06(+4.65%)
Aug 07, 2015 1.270 1.290 1.290 1.290 10,100 +0.02(+1.57%)
Aug 06, 2015 1.271 1.271 1.270 1.270 978 -0.00(-0.01%)
Aug 05, 2015 1.280 1.280 1.270 1.270 1,087 -0.00(-0.04%)
Aug 03, 2015 1.270 1.271 1.271 1.271 53 +0.00(+0.05%)
Jul 31, 2015 1.270 1.270 1.270 1.270 621 +0.00(+0.00%)
Jul 30, 2015 1.294 1.330 1.270 1.270 13,558 -0.01(-0.78%)
Jul 29, 2015 1.280 1.280 1.280 1.280 197 -0.08(-5.88%)
Jul 28, 2015 1.280 1.360 1.280 1.360 475 +0.01(+0.74%)
Jul 27, 2015 1.270 1.350 1.270 1.350 224 +0.10(+8.00%)
Jul 22, 2015 1.250 1.250 1.250 1.250 100 -0.01(-0.79%)
Jul 21, 2015 1.366 1.366 1.260 1.260 261 -0.04(-3.08%)
Jul 20, 2015 1.354 1.354 1.300 1.300 1,465 +0.01(+0.78%)
Jul 17, 2015 1.280 1.360 1.280 1.290 4,634 +0.01(+0.78%)
Jul 16, 2015 1.360 1.360 1.280 1.280 225 -0.02(-1.54%)
Jul 15, 2015 1.370 1.430 1.290 1.300 800 +0.00(+0.00%)
Jul 14, 2015 1.380 1.380 1.292 1.300 11,355 -0.07(-5.18%)
Jul 13, 2015 1.371 1.371 1.370 1.371 729 -0.06(-4.13%)
Jul 10, 2015 1.450 1.450 1.370 1.430 1,877 +0.07(+5.15%)
Jul 09, 2015 1.469 1.469 1.360 1.360 1,200 +0.00(+0.00%)
Jul 08, 2015 1.360 1.360 1.360 1.360 158 -0.03(-1.88%)
Jul 07, 2015 1.386 1.386 1.386 1.386 1,000 +0.03(+1.91%)
Jul 06, 2015 1.360 1.360 1.360 1.360 412 -0.01(-0.73%)
Jul 02, 2015 1.370 1.370 1.370 1.370 7,500 -0.05(-3.52%)
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.