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 )

4.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2010 6.079 6.079 6.079 6.079 100 +0.00(+0.00%)
Mar 25, 2010 6.079 6.079 6.079 6.079 0 -0.16(-2.56%)
Mar 23, 2010 6.239 6.239 6.239 6.239 0 +0.00(+0.00%)
Mar 17, 2010 6.239 6.239 6.239 6.239 0 +0.16(+2.63%)
Mar 12, 2010 6.119 6.079 6.079 6.079 1,803 +0.00(+0.00%)
Mar 10, 2010 6.079 6.079 6.079 6.079 0 +0.00(+0.00%)
Mar 09, 2010 6.079 6.079 6.079 6.079 2,003 -0.01(-0.16%)
Mar 05, 2010 6.089 6.089 6.089 6.089 0 +0.09(+1.50%)
Mar 02, 2010 5.999 5.999 5.999 5.999 100 -0.95(-13.65%)
Mar 01, 2010 6.987 6.987 6.947 6.947 250 +1.01(+16.97%)
Feb 26, 2010 5.750 6.738 5.750 5.939 400 -0.70(-10.57%)
Feb 25, 2010 6.778 6.778 6.641 6.641 200 +0.14(+2.10%)
Feb 23, 2010 6.738 6.504 6.504 6.504 1,001 -0.20(-3.04%)
Feb 22, 2010 6.239 6.738 6.239 6.708 890 +0.72(+12.00%)
Feb 16, 2010 5.989 5.989 5.989 5.989 3,306 -0.03(-0.50%)
Feb 12, 2010 6.887 6.019 6.019 6.019 200 +0.11(+1.86%)
Feb 11, 2010 5.929 5.939 5.889 5.909 1,202 -0.98(-14.20%)
Feb 08, 2010 6.887 6.887 6.887 6.887 100 +0.91(+15.19%)
Feb 04, 2010 5.740 5.979 5.979 5.979 701 -0.51(-7.85%)
Feb 02, 2010 6.828 6.488 6.488 6.488 1,102 +0.49(+8.24%)
Feb 01, 2010 5.989 5.994 5.989 5.994 2,103 -0.24(-3.92%)
Jan 26, 2010 6.239 6.239 6.239 6.239 0 +0.25(+4.17%)
Jan 20, 2010 5.959 5.989 5.989 5.989 601 -0.07(-1.15%)
Jan 06, 2010 6.049 6.059 6.059 6.059 1,001 +0.00(+0.00%)
Jan 05, 2010 5.620 6.059 5.620 6.059 1,001 -0.43(-6.61%)
Jan 04, 2010 6.209 6.488 6.209 6.488 230 +0.52(+8.69%)
Dec 30, 2009 5.590 5.969 5.969 5.969 1,903 -0.77(-11.41%)
Dec 28, 2009 6.738 6.738 6.738 6.738 0 +0.27(+4.17%)
Dec 24, 2009 6.418 7.686 6.418 6.468 1,474 +0.03(+0.47%)
Dec 23, 2009 6.019 6.438 6.019 6.438 2,052 +0.44(+7.31%)
Dec 22, 2009 4.711 5.999 4.711 5.999 6,148 +0.80(+15.36%)
Dec 21, 2009 4.696 5.490 4.696 5.201 2,339 -0.41(-7.30%)
Dec 18, 2009 5.610 5.610 5.610 5.610 751 +0.94(+20.09%)
Dec 17, 2009 4.667 4.691 4.642 4.671 701 -1.07(-18.61%)
Dec 15, 2009 5.740 5.740 5.740 5.740 300 +0.00(+0.00%)
Dec 14, 2009 5.740 5.740 5.740 5.740 901 -0.05(-0.86%)
Dec 11, 2009 5.490 5.794 5.490 5.789 1,102 +0.35(+6.46%)
Dec 10, 2009 5.490 5.490 5.438 5.438 200 -0.35(-6.07%)
Dec 07, 2009 5.789 5.789 5.789 5.789 0 +0.31(+5.64%)
Dec 04, 2009 6.698 6.778 5.480 5.480 1,613 +1.15(+26.65%)
Dec 03, 2009 4.327 4.327 4.327 4.327 200 -0.64(-12.86%)
Dec 02, 2009 4.941 4.991 4.721 4.966 1,176 +0.75(+17.89%)
Dec 01, 2009 5.141 5.141 4.073 4.212 2,226 -0.93(-18.06%)
Nov 30, 2009 6.039 6.039 5.119 5.141 2,103 -1.35(-20.77%)
Nov 20, 2009 6.488 6.488 6.488 6.488 500 -0.01(-0.15%)
Nov 19, 2009 6.498 6.498 6.498 6.498 100 +0.00(+0.00%)
Nov 18, 2009 6.498 6.498 6.498 6.498 515 -0.49(-7.00%)
Nov 16, 2009 6.987 6.987 6.987 6.987 500 +0.47(+7.13%)
Nov 12, 2009 6.522 6.522 6.522 6.522 0 -0.47(-6.66%)
Nov 10, 2009 6.987 6.987 6.987 6.987 0 -0.50(-6.67%)
Nov 09, 2009 6.438 7.486 6.438 7.486 801 +1.93(+34.65%)
Nov 03, 2009 5.560 5.560 5.560 5.560 0 +0.12(+2.20%)
Oct 30, 2009 5.440 5.440 5.440 5.440 0 -0.05(-0.91%)
Oct 27, 2009 5.490 5.490 5.490 5.490 0 -0.74(-11.86%)
Oct 26, 2009 5.440 6.229 5.440 6.229 1,879 +0.77(+14.08%)
Oct 22, 2009 5.460 5.460 5.460 5.460 0 -0.00(-0.00%)
Oct 21, 2009 5.380 5.460 5.380 5.460 662 +0.47(+9.43%)
Oct 16, 2009 4.989 4.989 4.989 4.989 0 +0.10(+2.01%)
Oct 15, 2009 5.191 5.240 4.891 4.891 1,350 -0.30(-5.77%)
Oct 14, 2009 4.929 5.191 4.929 5.191 350 -0.25(-4.59%)
Sep 30, 2009 5.460 5.440 5.440 5.440 200 +0.00(+0.00%)
Sep 29, 2009 5.440 5.440 5.440 5.440 100 +0.50(+10.10%)
Sep 23, 2009 5.440 4.941 4.941 4.941 701 -0.06(-1.20%)
Sep 18, 2009 5.001 5.001 5.001 5.001 1,402 -0.09(-1.76%)
Sep 17, 2009 5.240 5.290 5.091 5.091 991 -0.15(-2.86%)
Sep 16, 2009 5.240 5.240 5.240 5.240 911 +0.00(+0.00%)
Sep 15, 2009 5.230 5.240 5.230 5.240 1,001 +0.32(+6.60%)
Sep 14, 2009 4.916 4.916 4.916 4.916 100 -0.32(-6.10%)
Sep 10, 2009 5.061 5.235 5.235 5.235 500 +0.24(+4.90%)
Sep 08, 2009 4.961 4.991 4.991 4.991 801 +0.09(+1.83%)
Sep 04, 2009 4.941 4.941 4.901 4.901 500 +0.05(+1.03%)
Sep 02, 2009 4.991 4.851 4.851 4.851 400 -0.34(-6.54%)
Aug 31, 2009 5.240 5.240 5.191 5.191 936 +0.09(+1.72%)
Aug 25, 2009 5.061 5.103 5.103 5.103 601 -0.28(-5.16%)
Aug 24, 2009 5.031 5.460 5.031 5.380 3,700 -0.11(-2.00%)
Aug 18, 2009 5.502 5.502 5.490 5.490 738 -0.25(-4.35%)
Aug 11, 2009 5.740 5.740 5.740 5.740 100 -0.25(-4.17%)
Aug 10, 2009 6.149 6.967 5.989 5.989 3,757 -0.64(-9.64%)
Aug 07, 2009 6.987 6.987 6.398 6.628 3,615 -0.73(-9.90%)
Aug 06, 2009 6.079 7.397 6.079 7.357 3,806 +1.17(+18.97%)
Aug 05, 2009 6.009 7.566 6.009 6.184 801 +0.17(+2.91%)
Aug 04, 2009 7.137 7.137 5.994 6.009 1,903 -0.01(-0.17%)
Aug 03, 2009 5.979 7.576 5.979 6.019 6,192 +0.53(+9.64%)
Jul 31, 2009 5.490 5.490 5.490 5.490 100 +0.28(+5.36%)
Jul 30, 2009 5.211 5.211 5.211 5.211 500 -0.64(-10.92%)
Jul 29, 2009 6.588 6.588 5.849 5.849 520 -0.10(-1.68%)
Jul 28, 2009 5.051 7.586 5.041 5.949 2,404 +0.39(+7.00%)
Jul 24, 2009 5.560 5.560 5.560 5.560 0 +0.34(+6.50%)
Jul 23, 2009 5.300 6.688 5.091 5.220 1,063 -0.11(-2.15%)
Jul 22, 2009 5.939 5.939 5.335 5.335 1,001 -0.60(-10.17%)
Jul 21, 2009 5.939 5.939 5.939 5.939 130 -0.30(-4.80%)
Jul 14, 2009 6.309 6.239 6.239 6.239 2,704 +0.00(+0.00%)
Jun 15, 2009 6.338 6.239 6.239 6.239 801 -0.48(-7.20%)
Jun 11, 2009 6.723 6.723 6.723 6.723 100 +0.23(+3.62%)
Jun 10, 2009 6.488 6.488 6.488 6.488 200 +0.24(+3.92%)
Jun 09, 2009 6.244 6.244 6.244 6.244 100 -1.13(-15.36%)
Jun 08, 2009 6.598 7.686 5.839 7.376 2,204 -0.31(-4.03%)
Jun 04, 2009 7.686 7.686 7.686 7.686 100 -0.26(-3.33%)
Jun 01, 2009 7.836 7.985 7.836 7.951 1,676 +0.26(+3.44%)
May 29, 2009 7.686 7.686 7.686 7.686 100 +0.18(+2.39%)
May 27, 2009 7.506 7.506 7.506 7.506 801 +0.02(+0.27%)
May 26, 2009 7.481 7.486 7.436 7.486 701 +1.22(+19.43%)
May 22, 2009 7.951 6.269 6.269 6.269 0 -0.22(-3.38%)
May 18, 2009 6.877 6.488 6.488 6.488 400 -0.45(-6.47%)
May 14, 2009 6.937 6.937 6.937 6.937 0 +0.05(+0.73%)
May 11, 2009 6.887 6.887 6.887 6.887 0 +0.40(+6.15%)
May 08, 2009 6.588 6.588 6.488 6.488 500 +0.42(+6.91%)
May 07, 2009 6.069 6.069 6.069 6.069 300 -1.42(-18.93%)
May 06, 2009 6.039 7.486 6.039 7.486 995 +1.44(+23.89%)
May 05, 2009 6.428 6.428 6.019 6.043 2,003 +0.05(+0.90%)
May 04, 2009 5.989 5.989 5.989 5.989 100 +0.68(+12.78%)
May 01, 2009 5.560 5.560 5.310 5.310 400 +0.11(+2.19%)
Apr 30, 2009 5.197 5.197 5.197 5.197 460 +0.22(+4.33%)
Apr 29, 2009 4.986 4.986 4.981 4.981 200 -0.25(-4.77%)
Apr 28, 2009 5.230 5.230 5.230 5.230 801 +0.04(+0.77%)
Apr 27, 2009 5.091 5.191 5.091 5.191 721 +0.13(+2.65%)
Apr 24, 2009 5.057 5.057 5.057 5.057 100 +0.07(+1.32%)
Apr 23, 2009 4.991 4.991 4.991 4.991 300 +0.00(+0.00%)
Apr 14, 2009 5.230 4.991 4.991 4.991 300 +0.85(+20.48%)
Apr 08, 2009 4.142 4.142 4.142 4.142 300 -0.10(-2.35%)
Apr 07, 2009 4.821 4.831 4.242 4.242 1,139 +0.00(+0.00%)
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.