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 )

4.655 +0.135 (+2.99%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 14, 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, 2014 1.350 1.520 1.340 1.400 1,481 -0.13(-8.49%)
Jun 27, 2014 1.350 1.530 1.350 1.530 642 -0.02(-1.30%)
Jun 26, 2014 1.500 1.550 1.340 1.550 3,524 +0.00(+0.01%)
Jun 25, 2014 1.530 1.550 1.420 1.550 9,145 +0.02(+1.30%)
Jun 24, 2014 1.530 1.690 1.530 1.530 3,995 -0.06(-3.71%)
Jun 23, 2014 1.530 1.589 1.530 1.589 531 +0.01(+0.57%)
Jun 20, 2014 1.560 1.590 1.560 1.580 3,450 +0.05(+3.27%)
Jun 19, 2014 1.530 1.530 1.530 1.530 423 +0.00(+0.00%)
Jun 18, 2014 1.580 1.580 1.530 1.530 979 -0.01(-0.65%)
Jun 17, 2014 1.640 1.640 1.530 1.540 761 +0.01(+0.65%)
Jun 16, 2014 1.550 1.550 1.530 1.530 2,565 -0.02(-1.28%)
Jun 13, 2014 1.600 1.660 1.550 1.550 3,780 -0.04(-2.52%)
Jun 12, 2014 1.530 1.600 1.530 1.590 29,487 +0.10(+6.71%)
Jun 11, 2014 1.453 1.490 1.453 1.490 1,499 +0.04(+2.76%)
Jun 09, 2014 1.450 1.450 1.450 1.450 0 +0.01(+0.69%)
Jun 06, 2014 1.370 1.490 1.370 1.440 7,597 +0.10(+7.46%)
Jun 05, 2014 1.280 1.340 1.280 1.340 12,411 +0.07(+5.43%)
Jun 04, 2014 1.271 1.271 1.271 1.271 496 +0.01(+0.87%)
Jun 03, 2014 1.260 1.260 1.260 1.260 700 +0.00(+0.00%)
Jun 02, 2014 1.280 1.320 1.260 1.260 1,108 -0.06(-4.55%)
May 30, 2014 1.280 1.320 1.250 1.320 4,527 +0.00(+0.00%)
May 29, 2014 1.380 1.800 1.320 1.320 35,080 -0.05(-3.58%)
May 28, 2014 1.370 1.370 1.369 1.369 1,325 -0.00(-0.07%)
May 27, 2014 1.389 1.389 1.350 1.370 2,900 +0.00(+0.00%)
May 23, 2014 1.360 1.370 1.370 1.370 1,500 +0.01(+0.74%)
May 22, 2014 1.360 1.370 1.360 1.360 2,119 -0.01(-0.73%)
May 21, 2014 1.280 1.370 1.260 1.370 10,000 +0.10(+8.20%)
May 20, 2014 1.266 1.266 1.266 1.266 400 -0.00(-0.30%)
May 19, 2014 1.300 1.300 1.270 1.270 1,330 -0.02(-1.79%)
May 16, 2014 1.290 1.299 1.270 1.293 2,055 +0.04(+3.03%)
May 15, 2014 1.300 1.300 1.255 1.255 3,661 -0.03(-2.71%)
May 14, 2014 1.280 1.320 1.280 1.290 14,808 +0.02(+1.57%)
May 13, 2014 1.290 1.290 1.240 1.270 2,625 +0.04(+3.25%)
May 12, 2014 1.256 1.256 1.230 1.230 2,605 +0.01(+0.82%)
May 09, 2014 1.220 1.220 1.220 1.220 2,403 +0.00(+0.00%)
May 07, 2014 1.250 1.220 1.220 1.220 1,000 +0.00(+0.00%)
May 06, 2014 1.260 1.260 1.220 1.220 1,340 -0.04(-3.17%)
May 05, 2014 1.240 1.280 1.240 1.260 2,955 +0.03(+2.44%)
May 02, 2014 1.230 1.300 1.230 1.230 10,677 -0.00(-0.02%)
Apr 29, 2014 1.230 1.230 1.230 1.230 0 -0.01(-0.47%)
Apr 28, 2014 1.220 1.236 1.220 1.236 2,649 -0.02(-1.94%)
Apr 23, 2014 1.270 1.260 1.260 1.260 5,000 -0.03(-2.29%)
Apr 21, 2014 1.220 1.290 1.290 1.290 1,400 +0.06(+4.79%)
Apr 17, 2014 1.230 1.231 1.231 1.231 400 -0.02(-1.52%)
Apr 16, 2014 1.200 1.251 1.200 1.250 4,760 +0.03(+2.46%)
Apr 15, 2014 1.200 1.340 1.170 1.220 92,256 +0.06(+5.08%)
Apr 14, 2014 1.161 1.161 1.161 1.161 100 -0.04(-3.25%)
Apr 11, 2014 1.170 1.200 1.169 1.200 17,800 +0.05(+4.35%)
Apr 07, 2014 1.110 1.150 1.150 1.150 1 -0.01(-0.90%)
Apr 04, 2014 1.160 1.160 1.160 1.160 165 -0.02(-1.29%)
Apr 02, 2014 1.120 1.176 1.176 1.176 1 +0.02(+1.41%)
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.