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 )

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 1.680 1.730 1.650 1.680 827,177 -0.15(-8.20%)
Sep 29, 2020 1.730 1.970 1.660 1.830 3,367,512 +0.02(+1.10%)
Sep 28, 2020 1.730 2.330 1.600 1.810 12,149,217 -0.27(-12.98%)
Sep 25, 2020 1.430 2.170 1.410 2.080 8,275,000 +0.64(+44.44%)
Sep 24, 2020 1.460 1.460 1.430 1.440 178,429 -0.03(-2.04%)
Sep 23, 2020 1.510 1.510 1.460 1.470 327,047 -0.03(-2.00%)
Sep 22, 2020 1.520 1.520 1.490 1.500 82,269 -0.01(-0.66%)
Sep 21, 2020 1.470 1.520 1.470 1.510 164,729 +0.04(+2.72%)
Sep 18, 2020 1.530 1.530 1.470 1.470 233,700 -0.06(-3.92%)
Sep 17, 2020 1.520 1.540 1.510 1.530 151,799 -0.02(-1.29%)
Sep 16, 2020 1.520 1.560 1.500 1.550 324,586 +0.04(+2.65%)
Sep 15, 2020 1.560 1.580 1.510 1.510 283,642 -0.04(-2.58%)
Sep 14, 2020 1.540 1.560 1.480 1.550 278,679 +0.03(+1.97%)
Sep 11, 2020 1.520 1.560 1.480 1.520 282,500 +0.00(+0.00%)
Sep 10, 2020 1.630 1.690 1.500 1.520 1,200,826 -0.10(-6.17%)
Sep 09, 2020 1.640 1.780 1.560 1.620 1,579,975 +0.03(+1.89%)
Sep 08, 2020 1.640 1.660 1.550 1.590 304,410 -0.05(-3.05%)
Sep 04, 2020 1.680 1.690 1.550 1.640 301,000 -0.02(-1.20%)
Sep 03, 2020 1.730 1.730 1.620 1.660 260,828 -0.08(-4.60%)
Sep 02, 2020 1.700 1.780 1.600 1.740 1,042,362 +0.02(+1.16%)
Sep 01, 2020 1.860 1.860 1.670 1.720 528,080 -0.14(-7.53%)
Aug 31, 2020 1.920 1.970 1.820 1.860 1,007,068 +0.04(+2.20%)
Aug 28, 2020 1.810 1.950 1.790 1.820 1,544,300 +0.03(+1.68%)
Aug 27, 2020 1.840 1.860 1.630 1.790 1,072,420 +0.02(+1.13%)
Aug 26, 2020 1.580 1.990 1.580 1.770 4,826,457 +0.21(+13.46%)
Aug 25, 2020 1.580 1.590 1.500 1.560 1,135,194 +0.06(+4.00%)
Aug 24, 2020 1.500 1.520 1.480 1.500 260,728 -0.02(-1.32%)
Aug 21, 2020 1.590 1.590 1.500 1.520 280,000 -0.02(-1.30%)
Aug 20, 2020 1.600 1.620 1.540 1.540 403,928 -0.08(-4.94%)
Aug 19, 2020 1.630 1.740 1.600 1.620 1,300,268 -0.01(-0.61%)
Aug 18, 2020 1.680 1.730 1.630 1.630 442,425 -0.05(-2.98%)
Aug 17, 2020 1.750 1.750 1.630 1.680 447,757 -0.07(-4.00%)
Aug 14, 2020 1.790 1.790 1.740 1.750 345,500 -0.05(-2.78%)
Aug 13, 2020 1.800 1.810 1.750 1.800 387,394 -0.02(-1.10%)
Aug 12, 2020 1.940 1.940 1.770 1.820 925,743 +0.01(+0.55%)
Aug 11, 2020 1.920 1.950 1.810 1.810 1,543,837 -0.14(-7.18%)
Aug 10, 2020 1.860 1.990 1.860 1.950 1,151,518 +0.09(+4.84%)
Aug 07, 2020 1.860 2.090 1.830 1.860 2,015,200 +0.01(+0.54%)
Aug 06, 2020 1.870 1.910 1.840 1.850 491,285 -0.07(-3.65%)
Aug 05, 2020 1.850 2.060 1.810 1.920 1,571,313 +0.05(+2.67%)
Aug 04, 2020 1.980 2.050 1.830 1.870 5,119,889 +0.03(+1.63%)
Aug 03, 2020 1.700 1.880 1.660 1.840 1,543,977 +0.14(+8.24%)
Jul 31, 2020 1.780 1.880 1.660 1.700 1,268,600 -0.08(-4.49%)
Jul 30, 2020 1.780 1.790 1.750 1.780 437,912 +0.03(+1.71%)
Jul 29, 2020 1.810 1.840 1.750 1.750 845,220 -0.09(-4.89%)
Jul 28, 2020 1.830 1.900 1.800 1.840 1,095,410 -0.03(-1.60%)
Jul 27, 2020 1.890 1.900 1.820 1.870 553,813 -0.04(-2.09%)
Jul 24, 2020 1.960 1.980 1.880 1.910 644,400 -0.06(-3.05%)
Jul 23, 2020 2.050 2.090 1.950 1.970 931,056 -0.11(-5.29%)
Jul 22, 2020 2.080 2.240 2.000 2.080 2,227,845 +0.01(+0.48%)
Jul 21, 2020 1.990 2.170 1.950 2.070 1,386,886 +0.05(+2.48%)
Jul 20, 2020 2.000 2.080 1.920 2.020 933,277 -0.05(-2.42%)
Jul 17, 2020 1.990 2.085 1.920 2.070 2,423,000 +0.05(+2.48%)
Jul 16, 2020 1.970 2.100 1.950 2.020 931,323 -0.01(-0.49%)
Jul 15, 2020 2.070 2.250 1.960 2.030 1,243,672 -0.01(-0.49%)
Jul 14, 2020 1.950 2.080 1.860 2.040 1,257,639 +0.04(+2.00%)
Jul 13, 2020 2.160 2.180 1.980 2.000 1,845,770 -0.19(-8.68%)
Jul 10, 2020 2.070 2.450 2.060 2.190 3,112,900 +0.06(+2.82%)
Jul 09, 2020 2.290 2.300 2.100 2.130 1,934,021 -0.27(-11.25%)
Jul 08, 2020 2.280 2.500 2.220 2.400 2,867,579 +0.04(+1.69%)
Jul 07, 2020 2.670 2.750 2.300 2.360 8,585,374 -0.96(-28.92%)
Jul 06, 2020 3.650 4.050 2.710 3.320 24,910,684 +0.21(+6.75%)
Jul 02, 2020 2.540 3.260 2.410 3.110 21,992,100 +0.85(+37.61%)
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.