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 )

4.770 +0.050 (+1.06%)
Streaming Delayed Price Updated: 3:56 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 (%)
Dec 31, 2019 1.400 1.550 1.380 1.540 9,600 +0.12(+8.45%)
Dec 30, 2019 1.450 1.510 1.420 1.420 10,776 -0.01(-0.70%)
Dec 27, 2019 1.430 1.430 1.410 1.430 3,200 -0.04(-2.89%)
Dec 26, 2019 1.470 1.510 1.470 1.472 1,637 +0.04(+3.13%)
Dec 24, 2019 1.430 1.470 1.428 1.428 3,500 -0.03(-1.87%)
Dec 23, 2019 1.410 1.510 1.409 1.455 8,121 -0.04(-3.00%)
Dec 20, 2019 1.450 1.500 1.450 1.500 200 -0.01(-0.66%)
Dec 19, 2019 1.480 1.530 1.440 1.510 7,075 -0.01(-0.66%)
Dec 18, 2019 1.460 1.520 1.430 1.520 4,450 +0.01(+0.66%)
Dec 17, 2019 1.480 1.510 1.480 1.510 1,053 +0.04(+2.67%)
Dec 16, 2019 1.471 1.471 1.471 1.471 477 +0.01(+0.74%)
Dec 13, 2019 1.470 1.520 1.460 1.460 4,000 -0.06(-3.95%)
Dec 12, 2019 1.450 1.520 1.450 1.520 3,264 +0.00(+0.00%)
Dec 11, 2019 1.520 1.520 1.520 107 +0.00(+0.00%)
Dec 10, 2019 1.440 1.530 1.440 1.520 3,966 -0.01(-0.65%)
Dec 09, 2019 1.460 1.570 1.460 1.530 6,759 +0.01(+0.65%)
Dec 06, 2019 1.520 1.520 1.520 1.520 2,700 +0.00(+0.01%)
Dec 05, 2019 1.530 1.530 1.520 1.520 351 -0.01(-0.65%)
Dec 04, 2019 1.530 1.570 1.520 1.530 8,671 -0.02(-1.29%)
Dec 03, 2019 1.520 1.550 1.520 1.550 1,431 -0.03(-1.90%)
Dec 02, 2019 1.500 1.580 1.500 1.580 6,068 +0.01(+0.64%)
Nov 29, 2019 1.500 1.570 1.500 1.570 6,100 +0.08(+5.37%)
Nov 27, 2019 1.520 1.580 1.480 1.490 7,400 -0.08(-5.10%)
Nov 26, 2019 1.580 1.580 1.510 1.570 14,354 +0.04(+2.61%)
Nov 25, 2019 1.520 1.570 1.520 1.530 7,223 +0.02(+1.30%)
Nov 22, 2019 1.570 1.570 1.510 1.510 2,600 -0.07(-4.41%)
Nov 21, 2019 1.520 1.590 1.460 1.580 8,798 -0.01(-0.63%)
Nov 20, 2019 1.600 1.600 1.580 1.590 3,011 -0.01(-0.63%)
Nov 19, 2019 1.530 1.600 1.460 1.600 7,638 +0.01(+0.63%)
Nov 18, 2019 1.600 1.600 1.500 1.590 11,876 -0.01(-0.63%)
Nov 15, 2019 1.543 1.600 1.490 1.600 9,200 +0.00(+0.00%)
Nov 14, 2019 1.560 1.600 1.390 1.600 6,489 -0.02(-1.23%)
Nov 13, 2019 1.570 1.620 1.550 1.620 2,534 -0.02(-1.22%)
Nov 12, 2019 1.610 1.640 1.540 1.640 1,703 +0.04(+2.82%)
Nov 11, 2019 1.570 1.595 1.570 1.595 464 -0.03(-2.15%)
Nov 08, 2019 1.620 1.641 1.579 1.630 18,000 +0.01(+0.62%)
Nov 07, 2019 1.540 1.620 1.540 1.620 6,200 +0.08(+5.19%)
Nov 06, 2019 1.480 1.590 1.360 1.540 11,294 +0.04(+2.67%)
Nov 05, 2019 1.610 1.650 1.350 1.500 41,435 -0.15(-9.09%)
Nov 04, 2019 1.660 1.660 1.610 1.650 937 -0.01(-0.60%)
Nov 01, 2019 1.680 1.680 1.620 1.660 700 -0.04(-2.35%)
Oct 31, 2019 1.550 1.700 1.550 1.700 5,098 +0.07(+4.29%)
Oct 30, 2019 1.640 1.640 1.560 1.630 9,359 +0.04(+2.52%)
Oct 29, 2019 1.630 1.650 1.550 1.590 9,656 -0.05(-3.05%)
Oct 28, 2019 1.640 1.640 1.510 1.640 5,661 +0.04(+2.37%)
Oct 25, 2019 1.578 1.650 1.578 1.602 5,900 -0.05(-2.91%)
Oct 24, 2019 1.600 1.650 1.550 1.650 8,805 +0.01(+0.61%)
Oct 23, 2019 1.690 1.690 1.610 1.640 3,521 -0.02(-1.20%)
Oct 22, 2019 1.632 1.740 1.613 1.660 6,119 -0.01(-0.60%)
Oct 21, 2019 1.650 1.670 1.624 1.670 2,410 +0.00(+0.00%)
Oct 18, 2019 1.700 1.700 1.580 1.670 5,500 +0.01(+0.60%)
Oct 17, 2019 1.590 1.661 1.580 1.660 1,325 -0.01(-0.56%)
Oct 16, 2019 1.659 1.670 1.590 1.669 2,286 +0.05(+2.99%)
Oct 15, 2019 1.520 1.670 1.510 1.621 37,912 +0.00(+0.00%)
Oct 14, 2019 1.625 1.691 1.580 1.621 3,305 -0.14(-7.90%)
Oct 11, 2019 1.640 1.760 1.620 1.760 2,400 +0.10(+6.02%)
Oct 10, 2019 1.480 1.700 1.470 1.660 10,823 +0.15(+9.93%)
Oct 09, 2019 1.500 1.510 1.480 1.510 3,302 +0.00(+0.00%)
Oct 08, 2019 1.450 1.510 1.450 1.510 9,947 +0.06(+4.14%)
Oct 07, 2019 1.440 1.490 1.440 1.450 7,014 -0.03(-2.03%)
Oct 04, 2019 1.440 1.480 1.440 1.480 5,000 +0.03(+2.07%)
Oct 03, 2019 1.540 1.550 1.440 1.450 2,262 +0.00(+0.00%)
Oct 02, 2019 1.490 1.500 1.450 1.450 3,334 -0.10(-6.45%)
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.