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 30, 2022 1.020 1.040 0.9600 1.010 159,603 -0.04(-3.81%)
Dec 29, 2022 1.040 1.165 1.030 1.050 450,509 -0.01(-0.94%)
Dec 28, 2022 0.9549 1.070 0.9106 1.060 245,984 +0.12(+12.36%)
Dec 27, 2022 0.9291 0.9500 0.8843 0.9434 56,303 -0.00(-0.43%)
Dec 23, 2022 0.8825 0.9489 0.8511 0.9475 94,479 +0.08(+8.78%)
Dec 22, 2022 0.8500 0.8934 0.8500 0.8710 36,321 -0.00(-0.17%)
Dec 21, 2022 0.8472 0.8897 0.8350 0.8725 64,897 +0.02(+2.70%)
Dec 20, 2022 0.8289 0.8600 0.8289 0.8496 49,512 +0.00(+0.32%)
Dec 19, 2022 0.8500 0.8586 0.8401 0.8469 8,680 -0.00(-0.36%)
Dec 16, 2022 0.8700 0.8934 0.8500 0.8500 41,206 +0.00(+0.08%)
Dec 15, 2022 0.8700 0.8701 0.8304 0.8493 338,445 -0.02(-2.12%)
Dec 14, 2022 0.8600 0.8900 0.8411 0.8677 187,548 -0.01(-1.40%)
Dec 13, 2022 0.8810 0.8878 0.8699 0.8800 30,350 -0.00(-0.02%)
Dec 12, 2022 0.8900 0.9100 0.8610 0.8802 64,061 -0.01(-1.44%)
Dec 09, 2022 0.9000 0.9100 0.8800 0.8931 86,627 -0.01(-0.77%)
Dec 08, 2022 0.9000 0.9400 0.8900 0.9000 115,472 +0.00(+0.00%)
Dec 07, 2022 0.8800 0.9198 0.8800 0.9000 92,381 -0.00(-0.07%)
Dec 06, 2022 0.9399 0.9399 0.8800 0.9006 93,926 -0.03(-3.17%)
Dec 05, 2022 0.9450 0.9500 0.9300 0.9301 45,214 -0.03(-2.96%)
Dec 02, 2022 0.9400 0.9589 0.9400 0.9585 27,262 +0.02(+2.50%)
Dec 01, 2022 0.9700 0.9700 0.9350 0.9351 37,445 -0.02(-1.84%)
Nov 30, 2022 0.9500 0.9700 0.9416 0.9526 15,249 +0.01(+0.69%)
Nov 29, 2022 0.9600 0.9700 0.9409 0.9461 82,456 -0.00(-0.41%)
Nov 28, 2022 0.9862 1.000 0.9403 0.9500 38,476 -0.05(-4.52%)
Nov 25, 2022 1.000 1.000 0.9782 0.9950 4,981 -0.01(-1.00%)
Nov 23, 2022 0.9850 1.010 0.9818 1.005 25,113 +0.04(+4.13%)
Nov 22, 2022 1.000 1.010 0.9600 0.9651 52,789 -0.02(-1.72%)
Nov 21, 2022 1.000 1.010 0.9501 0.9820 35,481 -0.02(-1.80%)
Nov 18, 2022 1.040 1.040 0.9800 1.000 60,015 -0.03(-2.91%)
Nov 17, 2022 1.010 1.040 1.010 1.030 21,556 -0.02(-1.90%)
Nov 16, 2022 1.050 1.070 1.000 1.050 103,859 +0.00(+0.00%)
Nov 15, 2022 1.050 1.060 1.040 1.050 245,055 +0.01(+0.96%)
Nov 14, 2022 1.030 1.080 1.030 1.040 59,704 +0.01(+0.97%)
Nov 11, 2022 1.040 1.040 1.020 1.030 62,130 -0.01(-0.96%)
Nov 10, 2022 1.060 1.060 1.010 1.040 76,177 +0.02(+1.96%)
Nov 09, 2022 1.070 1.086 0.9962 1.020 99,625 -0.05(-4.36%)
Nov 08, 2022 1.100 1.100 1.060 1.067 42,174 -0.03(-2.60%)
Nov 07, 2022 1.090 1.100 1.080 1.095 74,315 +0.02(+2.34%)
Nov 04, 2022 1.150 1.160 1.060 1.070 51,520 -0.06(-5.33%)
Nov 03, 2022 1.150 1.151 1.130 1.130 135,566 -0.01(-1.29%)
Nov 02, 2022 1.140 1.168 1.140 1.145 46,157 -0.00(-0.43%)
Nov 01, 2022 1.140 1.168 1.130 1.150 34,285 +0.02(+1.77%)
Oct 31, 2022 1.170 1.170 1.130 1.130 28,332 +0.01(+0.89%)
Oct 28, 2022 1.140 1.161 1.120 1.120 31,408 -0.02(-1.75%)
Oct 27, 2022 1.130 1.170 1.120 1.140 75,005 +0.03(+2.70%)
Oct 26, 2022 1.110 1.132 1.100 1.110 79,297 +0.04(+3.75%)
Oct 25, 2022 1.020 1.090 1.020 1.070 82,180 +0.09(+9.49%)
Oct 24, 2022 1.050 1.080 0.9621 0.9772 175,517 -0.10(-9.52%)
Oct 21, 2022 1.130 1.150 1.070 1.080 1,277,236 -0.02(-1.82%)
Oct 20, 2022 1.100 1.110 1.086 1.100 214,405 +0.01(+0.92%)
Oct 19, 2022 1.120 1.130 1.090 1.090 147,802 -0.03(-2.68%)
Oct 18, 2022 1.100 1.140 1.100 1.120 22,217 -0.02(-1.75%)
Oct 17, 2022 1.120 1.180 1.100 1.140 55,821 +0.01(+0.88%)
Oct 14, 2022 1.130 1.154 1.106 1.130 28,748 +0.01(+0.89%)
Oct 13, 2022 1.120 1.140 1.098 1.120 42,390 +0.00(+0.00%)
Oct 12, 2022 1.120 1.140 1.095 1.120 198,848 +0.02(+1.82%)
Oct 11, 2022 1.160 1.160 1.090 1.100 241,973 -0.06(-5.17%)
Oct 10, 2022 1.200 1.210 1.130 1.160 94,641 +0.00(+0.00%)
Oct 07, 2022 1.170 1.268 1.150 1.160 268,763 +0.05(+4.50%)
Oct 06, 2022 1.170 1.170 1.110 1.110 36,387 -0.04(-3.48%)
Oct 05, 2022 1.170 1.180 1.130 1.150 72,135 +0.02(+1.77%)
Oct 04, 2022 1.240 1.240 1.110 1.130 100,462 -0.09(-7.38%)
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.