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 (%)
Oct 31, 2014 1.540 1.570 1.480 1.500 6,760 -0.06(-3.85%)
Oct 30, 2014 1.650 1.650 1.510 1.560 7,197 -0.09(-5.45%)
Oct 29, 2014 1.650 1.670 1.620 1.650 9,006 -0.04(-2.37%)
Oct 28, 2014 1.660 1.690 1.650 1.690 10,820 -0.01(-0.59%)
Oct 27, 2014 1.680 1.720 1.630 1.700 31,563 -0.02(-1.16%)
Oct 24, 2014 1.450 1.740 1.430 1.720 72,134 +0.28(+19.44%)
Oct 23, 2014 1.440 1.550 1.440 1.440 12,019 +0.01(+0.70%)
Oct 22, 2014 1.430 1.450 1.430 1.430 1,446 -0.02(-1.38%)
Oct 21, 2014 1.450 1.450 1.440 1.450 1,220 +0.00(+0.00%)
Oct 20, 2014 1.490 1.490 1.410 1.450 2,273 -0.01(-0.68%)
Oct 17, 2014 1.390 1.600 1.390 1.460 11,920 +0.06(+4.29%)
Oct 16, 2014 1.370 1.400 1.360 1.400 11,325 -0.00(-0.28%)
Oct 15, 2014 1.510 1.510 1.380 1.404 2,511 +0.00(+0.29%)
Oct 14, 2014 1.440 1.440 1.400 1.400 3,299 -0.04(-2.78%)
Oct 13, 2014 1.400 1.450 1.400 1.440 5,207 +0.04(+3.20%)
Oct 10, 2014 1.550 1.550 1.395 1.395 3,527 -0.10(-6.98%)
Oct 09, 2014 1.630 1.730 1.500 1.500 19,951 -0.10(-6.25%)
Oct 08, 2014 1.600 1.750 1.560 1.600 41,988 -0.03(-1.84%)
Oct 07, 2014 1.410 1.640 1.320 1.630 55,101 +0.21(+14.79%)
Oct 06, 2014 1.450 1.450 1.420 1.420 7,342 -0.06(-4.12%)
Oct 03, 2014 1.560 1.590 1.460 1.481 8,810 -0.13(-8.01%)
Oct 02, 2014 1.640 1.680 1.560 1.610 17,877 -0.04(-2.42%)
Oct 01, 2014 1.500 1.687 1.400 1.650 34,984 +0.05(+3.12%)
Sep 30, 2014 1.550 1.600 1.550 1.600 36,020 +0.05(+3.23%)
Sep 29, 2014 1.640 1.640 1.550 1.550 2,105 -0.08(-4.91%)
Sep 26, 2014 1.450 1.730 1.380 1.630 28,176 +0.17(+11.64%)
Sep 25, 2014 1.510 1.510 1.450 1.460 5,500 -0.06(-3.95%)
Sep 24, 2014 1.520 1.520 1.510 1.520 1,936 -0.08(-4.99%)
Sep 22, 2014 1.550 1.600 1.600 1.600 22 -0.04(-2.44%)
Sep 19, 2014 1.690 1.700 1.558 1.640 7,171 +0.01(+0.62%)
Sep 18, 2014 1.577 1.670 1.540 1.630 7,592 -0.02(-1.22%)
Sep 17, 2014 1.540 1.740 1.500 1.650 6,333 +0.08(+5.10%)
Sep 16, 2014 1.790 1.790 1.563 1.570 14,182 -0.15(-8.72%)
Sep 15, 2014 1.700 1.800 1.640 1.720 27,091 +0.09(+5.52%)
Sep 12, 2014 1.750 1.780 1.630 1.630 21,906 -0.22(-11.89%)
Sep 11, 2014 1.650 1.990 1.620 1.850 55,870 +0.15(+8.82%)
Sep 10, 2014 1.460 1.700 1.460 1.700 30,516 +0.06(+3.66%)
Sep 09, 2014 1.420 1.770 1.420 1.640 40,001 +0.21(+14.69%)
Sep 08, 2014 1.568 1.570 1.430 1.430 5,913 -0.13(-8.33%)
Sep 05, 2014 1.620 1.620 1.620 1.560 8,906 +0.05(+3.31%)
Sep 04, 2014 2.000 2.000 1.500 1.510 27,196 -0.19(-11.18%)
Sep 03, 2014 1.340 1.990 1.340 1.700 102,618 +0.39(+29.77%)
Sep 02, 2014 1.330 1.370 1.310 1.310 11,383 -0.05(-3.40%)
Aug 29, 2014 1.340 1.356 1.356 1.356 1,400 -0.04(-2.80%)
Aug 28, 2014 1.390 1.404 1.380 1.395 857 -0.08(-5.73%)
Aug 27, 2014 1.480 1.480 1.480 1.480 300 +0.00(+0.00%)
Aug 26, 2014 1.500 1.520 1.414 1.480 5,830 -0.02(-1.33%)
Aug 25, 2014 1.520 1.600 1.500 1.500 9,457 +0.00(+0.00%)
Aug 22, 2014 1.550 1.550 1.500 1.500 6,398 -0.05(-3.01%)
Aug 21, 2014 1.547 1.547 1.547 1.547 1,001 -0.05(-3.34%)
Aug 20, 2014 1.540 1.615 1.560 1.600 760 +0.04(+2.56%)
Aug 19, 2014 1.750 1.750 1.560 1.560 5,392 -0.21(-11.86%)
Aug 18, 2014 1.739 1.739 1.680 1.770 3,645 +0.10(+5.99%)
Aug 15, 2014 1.610 1.699 1.610 1.670 5,164 +0.03(+1.83%)
Aug 14, 2014 1.680 1.680 1.640 1.640 502 -0.01(-0.61%)
Aug 13, 2014 1.610 1.661 1.610 1.650 1,890 -0.04(-2.37%)
Aug 12, 2014 1.670 1.883 1.650 1.690 15,413 +0.00(+0.00%)
Aug 11, 2014 1.940 1.940 1.680 1.690 6,439 -0.06(-3.43%)
Aug 08, 2014 1.720 1.770 1.680 1.750 9,901 +0.05(+2.94%)
Aug 07, 2014 1.700 1.750 1.650 1.700 10,680 -0.05(-2.86%)
Aug 06, 2014 1.950 1.960 1.750 1.750 35,008 -0.28(-13.79%)
Aug 05, 2014 2.180 2.180 2.010 2.030 1,731 +0.04(+2.01%)
Aug 04, 2014 2.200 2.200 1.980 1.990 5,025 -0.01(-0.50%)
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.