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 UNCHANGED
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 (%)
Mar 28, 2013 0.8899 0.8899 0.8300 0.8300 2,184 +0.07(+9.21%)
Mar 27, 2013 0.8400 0.8400 0.7600 0.7600 4,300 -0.06(-6.98%)
Mar 26, 2013 0.8000 0.8700 0.8000 0.8170 1,200 -0.06(-7.15%)
Mar 25, 2013 0.8500 0.8888 0.8100 0.8799 1,461 +0.06(+6.78%)
Mar 22, 2013 0.8699 0.8699 0.7800 0.8240 820 -0.01(-0.72%)
Mar 21, 2013 0.8600 0.8600 0.8300 0.8300 5,800 -0.03(-3.49%)
Mar 20, 2013 0.8301 0.8700 0.8301 0.8600 15,275 +0.01(+1.18%)
Mar 19, 2013 0.7600 0.8700 0.7600 0.8500 10,108 +0.10(+13.33%)
Mar 18, 2013 0.7501 0.7600 0.7500 0.7500 1,243 -0.05(-6.25%)
Mar 15, 2013 0.7900 0.8000 0.7900 0.8000 10,000 +0.05(+6.67%)
Mar 14, 2013 0.9200 0.9200 0.7500 0.7500 1,600 -0.05(-6.25%)
Mar 13, 2013 0.7300 0.9100 0.7300 0.8000 14,488 -0.04(-4.76%)
Mar 12, 2013 0.8500 0.8500 0.8170 0.8400 2,773 -0.01(-1.18%)
Mar 06, 2013 0.7900 0.8500 0.8500 0.8500 11,900 -0.14(-14.14%)
Mar 05, 2013 0.9301 0.9900 0.9200 0.9900 25,077 +0.07(+7.61%)
Mar 04, 2013 0.9200 0.9201 0.9200 0.9200 9,050 +0.00(+0.00%)
Mar 01, 2013 0.9200 0.9200 0.9200 0.9200 100 -0.01(-1.50%)
Feb 26, 2013 0.9340 0.9340 0.9340 0.9340 0 +0.00(+0.21%)
Feb 25, 2013 1.010 1.010 0.9125 0.9320 2,450 -0.08(-7.72%)
Feb 22, 2013 0.9300 1.026 0.9300 1.010 2,640 +0.09(+9.78%)
Feb 21, 2013 0.9400 0.9400 0.9125 0.9200 732 +0.00(+0.00%)
Feb 20, 2013 0.9204 0.9204 0.9125 0.9200 1,800 -0.00(-0.02%)
Feb 19, 2013 0.9200 0.9202 0.9200 0.9202 300 +0.00(+0.02%)
Feb 13, 2013 0.9200 0.9200 0.9200 0.9200 700 +0.00(+0.00%)
Feb 12, 2013 0.9100 0.9200 0.9100 0.9200 1,800 +0.01(+1.10%)
Feb 08, 2013 0.9400 0.9100 0.9100 0.9100 4,900 -0.03(-2.97%)
Feb 07, 2013 0.9200 0.9400 0.9100 0.9379 12,140 +0.02(+1.92%)
Feb 06, 2013 0.9400 0.9400 0.9100 0.9202 18,731 -0.08(-7.98%)
Feb 04, 2013 1.000 1.070 1.000 1.000 7,993 -0.01(-0.98%)
Feb 01, 2013 1.072 1.072 1.010 1.010 33,202 -0.11(-9.83%)
Jan 31, 2013 1.010 1.190 0.9100 1.120 26,994 +0.12(+12.00%)
Jan 30, 2013 1.040 1.050 1.000 1.000 12,425 -0.04(-3.85%)
Jan 29, 2013 1.080 1.130 1.030 1.040 19,566 -0.03(-2.80%)
Jan 28, 2013 1.460 1.460 1.010 1.070 65,223 -0.16(-13.01%)
Jan 25, 2013 0.9900 1.490 0.9888 1.230 228,019 +0.27(+28.14%)
Jan 24, 2013 0.8479 1.100 0.8002 0.9599 87,967 +0.15(+18.51%)
Jan 23, 2013 0.8500 0.8500 0.8100 0.8100 600 +0.01(+1.22%)
Jan 22, 2013 0.8002 0.8002 0.8002 0.8002 200 +0.00(+0.02%)
Jan 18, 2013 0.8000 0.8018 0.8000 0.8000 12,900 +0.01(+1.28%)
Jan 17, 2013 0.8590 0.8590 0.7700 0.7899 39,200 -0.04(-4.76%)
Jan 16, 2013 0.8800 0.8800 0.8288 0.8294 5,425 +0.03(+3.67%)
Jan 15, 2013 0.7700 0.8500 0.7600 0.8000 30,223 +0.05(+6.67%)
Jan 14, 2013 0.7100 0.7700 0.6800 0.7500 18,700 +0.01(+0.67%)
Jan 11, 2013 0.7200 0.7500 0.7100 0.7450 32,300 +0.05(+6.43%)
Jan 09, 2013 0.6900 0.7000 0.7000 0.7000 3,300 +0.01(+1.46%)
Jan 08, 2013 0.6900 0.6900 0.6600 0.6899 3,010 -0.00(-0.03%)
Jan 07, 2013 0.6901 0.6901 0.6901 0.6901 200 +0.01(+1.49%)
Jan 04, 2013 0.7000 0.7000 0.6800 0.6800 3,002 -0.02(-2.86%)
Jan 03, 2013 0.7479 0.7479 0.7000 0.7000 1,275 +0.00(+0.00%)
Jan 02, 2013 0.7000 0.7000 0.6620 0.7000 0 +0.04(+5.74%)
Dec 31, 2012 0.8500 0.8500 0.6320 0.6620 82,515 -0.11(-14.15%)
Dec 28, 2012 0.7712 0.7842 0.7710 0.7711 10,635 -0.00(-0.21%)
Dec 27, 2012 0.7800 0.7801 0.7703 0.7727 7,169 -0.01(-1.57%)
Dec 26, 2012 0.8000 0.8000 0.7850 0.7850 500 -0.03(-4.26%)
Dec 24, 2012 0.9000 0.9000 0.8199 0.8199 1,937 +0.06(+7.53%)
Dec 21, 2012 0.7625 0.7625 0.7600 0.7625 12,864 +0.00(+0.33%)
Dec 20, 2012 0.7700 0.7700 0.7600 0.7600 8,900 -0.01(-1.30%)
Dec 19, 2012 0.8400 0.8400 0.7700 0.7700 9,000 -0.07(-8.33%)
Dec 18, 2012 0.8300 0.8470 0.7450 0.8400 26,719 -0.04(-4.55%)
Dec 14, 2012 0.8200 0.8800 0.8800 0.8800 6,500 +0.06(+7.32%)
Dec 13, 2012 0.8310 0.8599 0.8200 0.8200 19,700 -0.00(-0.35%)
Dec 12, 2012 0.8600 0.8600 0.8201 0.8229 9,200 -0.08(-8.57%)
Dec 11, 2012 0.9000 0.9000 0.9000 0.9000 1,000 -0.02(-1.64%)
Dec 10, 2012 0.9150 0.9150 0.9150 0.9150 600 -0.03(-3.68%)
Dec 07, 2012 0.8300 0.9500 0.8200 0.9500 4,150 +0.05(+5.57%)
Dec 06, 2012 0.7800 0.8999 0.7800 0.8999 5,821 +0.07(+8.42%)
Dec 05, 2012 0.8400 0.8400 0.8300 0.8300 600 -0.03(-3.49%)
Dec 04, 2012 0.8900 0.9000 0.8600 0.8600 28,155 +0.05(+6.16%)
Nov 30, 2012 0.8800 0.8800 0.8100 0.8101 4,300 -0.07(-7.94%)
Nov 29, 2012 0.9000 0.9000 0.8800 0.8800 4,450 +0.03(+4.13%)
Nov 28, 2012 0.8600 0.8601 0.8450 0.8451 18,360 -0.02(-2.86%)
Nov 26, 2012 0.9000 0.8700 0.8700 0.8700 52,800 +0.00(+0.00%)
Nov 23, 2012 0.8700 0.8700 0.8700 0.8700 2,123 -0.03(-3.22%)
Nov 21, 2012 0.8990 0.8990 0.8989 0.8989 400 +0.01(+1.00%)
Nov 20, 2012 0.8800 0.8900 0.8800 0.8900 2,800 -0.01(-1.11%)
Nov 19, 2012 0.8900 0.9000 0.8866 0.9000 2,745 +0.04(+4.05%)
Nov 16, 2012 0.7600 0.9180 0.7600 0.8650 2,817 -0.04(-3.89%)
Nov 15, 2012 0.8700 0.9100 0.8600 0.9000 8,155 +0.02(+2.27%)
Nov 14, 2012 1.000 1.000 0.8800 0.8800 184,552 -0.12(-12.00%)
Nov 12, 2012 1.000 1.000 1.000 1.000 7,100 -0.01(-0.99%)
Nov 09, 2012 1.070 1.070 1.010 1.010 10,717 -0.13(-11.24%)
Nov 08, 2012 1.150 1.150 1.137 1.138 1,097 -0.01(-0.97%)
Nov 06, 2012 1.150 1.149 1.149 1.149 5,400 -0.05(-4.25%)
Nov 05, 2012 1.200 1.200 1.200 1.200 1,134 +0.00(+0.00%)
Nov 02, 2012 1.030 1.230 1.001 1.200 15,378 +0.17(+16.58%)
Nov 01, 2012 1.020 1.050 0.9999 1.029 7,380 -0.02(-1.96%)
Oct 31, 2012 1.050 1.050 1.020 1.050 4,132 -0.01(-0.96%)
Oct 26, 2012 1.080 1.060 1.060 1.060 5,600 -0.03(-2.74%)
Oct 25, 2012 1.130 1.130 1.090 1.090 1,000 -0.04(-3.54%)
Oct 24, 2012 1.133 1.160 1.130 1.130 2,530 -0.05(-4.24%)
Oct 23, 2012 1.180 1.180 1.180 1.180 200 +0.00(+0.00%)
Oct 19, 2012 1.180 1.180 1.180 1.180 1,200 -0.01(-0.83%)
Oct 18, 2012 1.100 1.190 1.080 1.190 17,154 +0.06(+5.30%)
Oct 17, 2012 1.110 1.190 1.110 1.130 7,000 -0.05(-4.24%)
Oct 16, 2012 1.260 1.260 1.130 1.180 14,199 -0.01(-0.84%)
Oct 15, 2012 1.250 1.250 1.190 1.190 10,325 -0.09(-7.02%)
Oct 12, 2012 1.300 1.370 1.220 1.280 29,943 -0.03(-2.30%)
Oct 11, 2012 1.351 1.360 1.310 1.310 8,711 +0.01(+0.78%)
Oct 10, 2012 1.210 1.488 1.210 1.300 10,200 +0.06(+4.83%)
Oct 09, 2012 1.320 1.360 1.220 1.240 25,496 -0.07(-5.34%)
Oct 08, 2012 1.340 1.400 1.220 1.310 23,300 -0.03(-2.24%)
Oct 05, 2012 1.550 1.590 1.210 1.340 31,435 -0.21(-13.48%)
Oct 04, 2012 1.750 1.780 1.520 1.549 28,531 -0.13(-7.82%)
Oct 03, 2012 1.720 1.760 1.680 1.680 11,478 -0.04(-2.42%)
Oct 02, 2012 1.890 1.890 1.650 1.722 59,935 -0.05(-2.74%)
Oct 01, 2012 2.400 2.560 1.700 1.770 144,902 -0.58(-24.68%)
Sep 28, 2012 1.410 3.200 1.310 2.350 1,225,700 +1.30(+123.81%)
Sep 27, 2012 1.050 1.050 1.050 1.050 2,200 +0.02(+1.94%)
Sep 24, 2012 1.030 1.030 1.030 1.030 1,000 -0.12(-10.43%)
Sep 21, 2012 1.160 1.160 1.150 1.150 200 +0.00(+0.00%)
Sep 19, 2012 1.150 1.150 1.150 1.150 300 +0.05(+4.55%)
Sep 18, 2012 1.100 1.100 1.100 1.100 700 -0.02(-1.79%)
Sep 12, 2012 1.120 1.120 1.120 1.120 300 +0.02(+1.81%)
Sep 11, 2012 1.100 1.190 1.020 1.100 2,300 +0.03(+2.81%)
Aug 31, 2012 1.010 1.070 1.070 1.070 700 +0.14(+15.05%)
Aug 27, 2012 1.010 0.9300 0.9300 0.9300 300 -0.10(-9.71%)
Aug 22, 2012 1.030 1.030 1.030 1.030 200 +0.00(+0.00%)
Aug 15, 2012 1.030 1.030 1.030 1.030 800 +0.00(+0.00%)
Aug 11, 2012 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 10, 2012 1.030 1.030 1.030 1.030 100 +0.06(+6.19%)
Aug 09, 2012 0.9700 0.9700 0.9700 0.9700 200 +0.00(+0.00%)
Aug 07, 2012 1.000 0.9700 0.9700 0.9700 1,400 -0.04(-3.96%)
Aug 06, 2012 1.010 1.010 1.010 1.010 197 -0.14(-12.17%)
Aug 03, 2012 1.150 1.150 1.150 1.150 160 +0.03(+2.68%)
Jul 31, 2012 1.100 1.120 1.120 1.120 400 +0.11(+10.97%)
Jul 30, 2012 1.009 1.009 1.009 1.009 1,900 -0.10(-9.07%)
Jul 25, 2012 1.290 1.110 1.110 1.110 3,200 -0.24(-17.77%)
Jul 23, 2012 0.9100 1.350 1.350 1.350 600 +0.44(+48.34%)
Jul 20, 2012 0.9100 0.9100 0.9100 0.9100 300 -0.14(-13.48%)
Jul 19, 2012 1.052 1.052 1.052 1.052 300 -0.04(-3.50%)
Jul 18, 2012 1.050 1.090 1.050 1.090 6,800 +0.15(+15.70%)
Jul 16, 2012 1.070 0.9421 0.9421 0.9421 500 -0.16(-14.35%)
Jul 13, 2012 1.110 1.128 1.070 1.100 4,695 -0.00(-0.01%)
Jul 12, 2012 1.100 1.100 1.100 1.100 487 +0.01(+0.93%)
Jul 10, 2012 1.090 1.090 1.090 1.090 0 +0.15(+15.95%)
Jul 09, 2012 1.350 1.350 0.9400 0.9400 20,407 -0.41(-30.37%)
Jul 06, 2012 1.350 1.350 1.350 1.350 200 +0.00(+0.08%)
Jul 05, 2012 1.350 1.350 1.349 1.349 1,000 +0.05(+3.76%)
Jun 27, 2012 1.300 1.300 1.300 1.300 0 +0.05(+4.00%)
Jun 26, 2012 1.250 1.250 1.250 1.250 100 -0.03(-2.34%)
Jun 11, 2012 1.280 1.280 1.280 1.280 1,500 -0.03(-2.29%)
Jun 08, 2012 1.310 1.310 1.310 1.310 100 +0.00(+0.00%)
Jun 07, 2012 1.310 1.310 1.310 1.310 393 +0.06(+4.80%)
Jun 06, 2012 1.310 1.310 1.250 1.250 3,100 +0.00(+0.00%)
Jun 05, 2012 1.310 1.310 1.250 1.250 300 -0.02(-1.57%)
Jun 04, 2012 1.310 1.310 1.270 1.270 200 -0.04(-3.05%)
May 31, 2012 1.310 1.310 1.310 1.310 0 -0.00(-0.01%)
May 30, 2012 1.310 1.310 1.310 1.310 1,000 -0.02(-1.50%)
May 29, 2012 1.330 1.330 1.330 1.330 1,282 -0.02(-1.48%)
May 22, 2012 1.350 1.350 1.350 1.350 2,000 +0.00(+0.00%)
May 21, 2012 1.350 1.350 1.350 1.350 1,200 -0.02(-1.46%)
May 18, 2012 1.370 1.370 1.370 1.370 800 +0.00(+0.00%)
May 16, 2012 1.370 1.370 1.370 1.370 1,000 +0.00(+0.00%)
May 11, 2012 1.370 1.370 1.370 1.370 300 +0.00(+0.00%)
May 09, 2012 1.490 1.370 1.370 1.370 700 -0.12(-8.05%)
May 07, 2012 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
May 03, 2012 1.490 1.490 1.490 1.490 200 +0.00(+0.00%)
Apr 26, 2012 1.490 1.490 1.490 1.490 300 +0.00(+0.00%)
Apr 25, 2012 1.490 1.490 1.490 1.490 100 +0.13(+9.56%)
Apr 23, 2012 1.360 1.360 1.360 1.360 100 -0.14(-9.33%)
Apr 18, 2012 1.360 1.500 1.500 1.500 18,000 +0.14(+10.29%)
Apr 17, 2012 1.400 1.400 1.360 1.360 255 +0.00(+0.00%)
Apr 16, 2012 1.370 1.370 1.360 1.360 200 -0.04(-2.86%)
Apr 12, 2012 1.380 1.400 1.400 1.400 1,000 -0.09(-6.04%)
Apr 11, 2012 1.490 1.490 1.490 1.490 1,100 -0.01(-0.67%)
Apr 05, 2012 1.360 1.500 1.500 1.500 2,400 +0.19(+14.50%)
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.