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 (%)
Jun 30, 2023 0.9800 1.030 0.9411 0.9700 58,007 -0.03(-3.00%)
Jun 29, 2023 1.010 1.029 0.9716 1.000 38,714 -0.01(-0.99%)
Jun 28, 2023 1.010 1.030 1.010 1.010 8,010 +0.00(+0.00%)
Jun 27, 2023 1.010 1.030 1.000 1.010 3,807 -0.02(-1.94%)
Jun 26, 2023 1.023 1.030 1.015 1.030 4,675 -0.01(-0.96%)
Jun 23, 2023 1.060 1.060 1.027 1.040 59,799 +0.01(+0.97%)
Jun 22, 2023 1.040 1.070 1.020 1.030 52,762 -0.04(-3.74%)
Jun 21, 2023 1.050 1.070 1.040 1.070 107,247 +0.02(+1.90%)
Jun 20, 2023 1.020 1.070 0.9800 1.050 63,686 +0.00(+0.00%)
Jun 16, 2023 1.040 1.060 1.020 1.050 63,891 -0.01(-0.94%)
Jun 15, 2023 1.020 1.070 1.020 1.060 32,948 +0.02(+1.92%)
Jun 14, 2023 1.030 1.070 1.010 1.040 98,959 +0.01(+0.97%)
Jun 13, 2023 1.040 1.080 1.000 1.030 111,561 +0.00(+0.00%)
Jun 12, 2023 0.9800 1.040 0.9800 1.030 71,558 +0.05(+5.10%)
Jun 09, 2023 1.020 1.020 0.9800 0.9800 20,221 -0.03(-2.97%)
Jun 08, 2023 1.020 1.020 0.9801 1.010 7,059 +0.02(+1.77%)
Jun 07, 2023 1.060 1.060 0.9800 0.9924 35,978 -0.03(-3.18%)
Jun 06, 2023 1.050 1.060 1.005 1.025 56,040 -0.01(-1.43%)
Jun 05, 2023 0.9400 1.059 0.9411 1.040 301,222 +0.07(+7.21%)
Jun 02, 2023 1.010 1.025 0.9500 0.9700 181,290 +0.02(+2.11%)
Jun 01, 2023 0.9500 0.9631 0.9300 0.9500 77,108 +0.02(+2.14%)
May 31, 2023 0.9300 0.9500 0.9201 0.9301 43,531 -0.00(-0.15%)
May 30, 2023 0.9200 0.9500 0.9200 0.9315 55,509 +0.01(+1.14%)
May 26, 2023 0.9160 0.9700 0.9160 0.9210 7,104 -0.01(-0.97%)
May 25, 2023 0.9200 0.9700 0.9200 0.9300 4,828 +0.03(+3.01%)
May 24, 2023 0.9200 0.9576 0.8952 0.9028 15,582 -0.02(-1.89%)
May 23, 2023 0.9000 0.9307 0.8978 0.9202 28,830 +0.01(+1.57%)
May 22, 2023 0.8900 0.9399 0.8900 0.9060 23,001 -0.04(-4.15%)
May 19, 2023 0.9301 0.9700 0.9301 0.9452 25,794 +0.02(+1.62%)
May 18, 2023 1.010 1.010 0.9300 0.9301 61,607 -0.04(-3.65%)
May 17, 2023 0.9600 0.9999 0.9501 0.9653 21,772 +0.02(+1.61%)
May 16, 2023 0.9500 1.010 0.9500 0.9500 38,023 -0.04(-3.69%)
May 15, 2023 0.9500 0.9900 0.9500 0.9864 32,617 +0.04(+3.73%)
May 12, 2023 0.9400 0.9849 0.9101 0.9509 21,954 +0.01(+0.62%)
May 11, 2023 0.9700 0.9900 0.9397 0.9450 14,932 -0.02(-1.56%)
May 10, 2023 0.9301 0.9600 0.9301 0.9600 10,714 +0.02(+1.69%)
May 09, 2023 0.9400 0.9447 0.9200 0.9440 14,832 +0.00(+0.17%)
May 08, 2023 0.9900 0.9900 0.9300 0.9424 36,408 +0.02(+2.43%)
May 05, 2023 0.8800 0.9400 0.8800 0.9200 127,056 +0.05(+5.75%)
May 04, 2023 0.8600 0.9230 0.8600 0.8700 194,192 -0.01(-1.18%)
May 03, 2023 0.9109 0.9110 0.8500 0.8804 109,473 -0.02(-1.96%)
May 02, 2023 0.9100 0.9100 0.8820 0.8980 140,471 +0.01(+0.77%)
May 01, 2023 0.8700 0.9100 0.8700 0.8911 39,448 +0.00(+0.10%)
Apr 28, 2023 0.9012 0.9199 0.8858 0.8902 122,983 -0.03(-2.74%)
Apr 27, 2023 0.8700 0.9300 0.8700 0.9153 68,123 -0.00(-0.51%)
Apr 26, 2023 0.9147 0.9399 0.8819 0.9200 81,846 -0.00(-0.39%)
Apr 25, 2023 0.9450 0.9499 0.9201 0.9236 57,512 -0.02(-2.27%)
Apr 24, 2023 1.000 1.010 0.9405 0.9451 139,434 -0.06(-5.96%)
Apr 21, 2023 1.010 1.040 1.000 1.005 70,480 -0.01(-0.50%)
Apr 20, 2023 1.020 1.035 1.010 1.010 32,907 -0.01(-0.98%)
Apr 19, 2023 1.050 1.050 1.005 1.020 62,535 +0.01(+0.99%)
Apr 18, 2023 1.010 1.055 1.010 1.010 53,828 -0.01(-0.80%)
Apr 17, 2023 1.020 1.048 1.000 1.018 86,740 -0.00(-0.19%)
Apr 14, 2023 1.020 1.060 1.020 1.020 59,569 -0.00(-0.22%)
Apr 13, 2023 1.040 1.040 1.010 1.022 20,068 -0.01(-0.75%)
Apr 12, 2023 1.030 1.040 1.020 1.030 39,300 +0.02(+1.98%)
Apr 11, 2023 1.020 1.040 1.010 1.010 37,143 -0.03(-2.88%)
Apr 10, 2023 1.040 1.090 1.030 1.040 27,091 +0.00(+0.00%)
Apr 06, 2023 1.070 1.070 1.030 1.040 25,263 +0.01(+0.97%)
Apr 05, 2023 1.040 1.060 1.030 1.030 9,566 +0.00(+0.00%)
Apr 04, 2023 1.050 1.090 1.030 1.030 9,965 -0.04(-3.74%)
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.