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, 2018 1.100 1.160 1.020 1.050 62,200 -0.04(-3.67%)
Dec 28, 2018 1.050 1.140 1.050 1.090 35,800 +0.04(+3.81%)
Dec 27, 2018 1.070 1.160 0.9820 1.050 22,579 -0.04(-3.67%)
Dec 26, 2018 1.140 1.140 0.9600 1.090 51,341 +0.14(+14.62%)
Dec 24, 2018 1.090 1.165 0.9510 0.9510 12,700 -0.20(-17.30%)
Dec 21, 2018 1.220 1.230 1.070 1.150 34,300 -0.01(-0.86%)
Dec 20, 2018 1.220 1.220 1.140 1.160 3,148 -0.01(-0.85%)
Dec 19, 2018 1.190 1.250 1.170 1.170 5,591 -0.08(-6.40%)
Dec 18, 2018 1.180 1.250 1.140 1.250 4,971 +0.00(+0.00%)
Dec 17, 2018 1.200 1.250 1.180 1.250 9,776 +0.02(+1.63%)
Dec 14, 2018 1.160 1.250 1.160 1.230 7,600 +0.03(+2.50%)
Dec 13, 2018 1.220 1.230 1.130 1.200 21,879 -0.10(-7.69%)
Dec 12, 2018 1.240 1.330 1.160 1.300 8,560 +0.03(+2.36%)
Dec 11, 2018 1.250 1.350 1.140 1.270 27,097 -0.04(-3.06%)
Dec 10, 2018 1.310 1.310 1.310 1.310 549 +0.04(+3.16%)
Dec 07, 2018 1.340 1.340 1.220 1.270 3,400 +0.01(+0.79%)
Dec 06, 2018 1.270 1.340 1.260 1.260 5,257 -0.04(-3.08%)
Dec 04, 2018 1.300 1.320 1.300 1.300 18,900 -0.03(-2.26%)
Dec 03, 2018 1.336 1.336 1.330 1.330 1,552 +0.01(+0.76%)
Nov 30, 2018 1.350 1.370 1.310 1.320 800 -0.04(-2.94%)
Nov 29, 2018 1.340 1.360 1.340 1.360 4,387 -0.01(-0.73%)
Nov 28, 2018 1.350 1.370 1.350 1.370 1,367 +0.01(+0.74%)
Nov 27, 2018 1.300 1.360 1.260 1.360 47,029 +0.07(+5.43%)
Nov 26, 2018 1.330 1.370 1.290 1.290 1,199 -0.05(-3.73%)
Nov 23, 2018 1.320 1.360 1.280 1.340 2,600 -0.03(-2.19%)
Nov 21, 2018 1.370 1.370 1.370 0 +0.03(+2.24%)
Nov 20, 2018 1.310 1.370 1.170 1.340 33,399 -0.01(-0.74%)
Nov 19, 2018 1.320 1.350 1.319 1.350 1,132 -0.01(-0.74%)
Nov 16, 2018 1.330 1.370 1.280 1.360 8,200 -0.01(-0.73%)
Nov 15, 2018 1.310 1.380 1.310 1.370 1,648 -0.01(-0.72%)
Nov 14, 2018 1.340 1.380 1.260 1.380 37,732 +0.00(+0.00%)
Nov 13, 2018 1.330 1.400 1.310 1.380 16,265 +0.04(+2.99%)
Nov 12, 2018 1.330 1.400 1.330 1.340 19,113 -0.05(-3.60%)
Nov 09, 2018 1.310 1.410 1.310 1.390 5,700 +0.01(+0.72%)
Nov 08, 2018 1.284 1.400 1.284 1.380 22,565 +0.03(+2.22%)
Nov 07, 2018 1.310 1.370 1.260 1.350 30,312 +0.04(+3.05%)
Nov 06, 2018 1.210 1.330 1.200 1.310 173,193 +0.09(+7.38%)
Nov 05, 2018 1.200 1.300 1.170 1.220 53,985 +0.01(+0.83%)
Nov 02, 2018 1.300 1.450 1.200 1.210 69,700 -0.10(-7.63%)
Nov 01, 2018 1.160 1.310 1.110 1.310 172,426 +0.14(+11.97%)
Oct 31, 2018 1.240 1.560 1.140 1.170 781,589 -0.07(-5.65%)
Oct 30, 2018 1.240 1.240 1.060 1.240 24,813 +0.02(+1.64%)
Oct 29, 2018 1.260 1.370 1.145 1.220 58,900 +0.06(+5.17%)
Oct 26, 2018 1.250 1.390 1.090 1.160 132,100 -0.11(-8.66%)
Oct 25, 2018 1.370 1.600 1.230 1.270 907,255 +0.03(+2.42%)
Oct 24, 2018 1.180 1.370 1.180 1.240 137,805 +0.07(+5.98%)
Oct 23, 2018 1.210 1.210 1.170 1.170 9,427 +0.00(+0.00%)
Oct 22, 2018 1.230 1.270 1.170 1.170 18,373 -0.05(-4.10%)
Oct 19, 2018 1.250 1.320 1.190 1.220 12,900 +0.01(+0.83%)
Oct 18, 2018 1.220 1.320 1.200 1.210 18,820 -0.02(-1.63%)
Oct 17, 2018 1.240 1.300 1.020 1.230 20,070 +0.07(+6.03%)
Oct 16, 2018 1.310 1.330 1.130 1.160 11,610 -0.05(-4.13%)
Oct 15, 2018 1.320 1.320 1.210 1.210 3,903 -0.12(-9.02%)
Oct 12, 2018 1.290 1.330 1.240 1.330 55,300 +0.05(+3.91%)
Oct 11, 2018 1.290 1.350 1.160 1.280 67,959 -0.01(-0.78%)
Oct 10, 2018 1.330 1.330 1.280 1.290 11,841 -0.01(-0.77%)
Oct 09, 2018 1.350 1.350 1.250 1.300 14,850 -0.04(-2.99%)
Oct 08, 2018 1.360 1.360 1.330 1.340 4,633 -0.02(-1.47%)
Oct 05, 2018 1.400 1.400 1.350 1.360 2,500 -0.01(-0.73%)
Oct 04, 2018 1.400 1.410 1.360 1.370 20,903 -0.04(-2.84%)
Oct 03, 2018 1.400 1.410 1.380 1.410 5,029 +0.01(+0.71%)
Oct 02, 2018 1.400 1.470 1.390 1.400 4,487 +0.03(+2.19%)
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.