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 )

5.150 +0.140 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2014 1.060 1.180 1.060 1.120 2,944 -0.02(-1.75%)
Mar 28, 2014 1.140 1.140 1.140 1.140 185 -0.01(-0.86%)
Mar 27, 2014 1.150 1.150 1.150 1.150 228 +0.09(+8.48%)
Mar 26, 2014 1.060 1.060 1.060 1.060 2,100 +0.01(+0.95%)
Mar 25, 2014 1.080 1.080 1.041 1.050 1,105 -0.03(-2.78%)
Mar 24, 2014 1.060 1.200 1.040 1.080 3,860 -0.04(-3.57%)
Mar 21, 2014 1.120 1.240 1.120 1.120 5,532 -0.12(-9.68%)
Mar 20, 2014 1.240 1.240 1.240 1.240 311 +0.00(+0.00%)
Mar 19, 2014 1.230 1.250 1.180 1.240 5,418 +0.02(+1.64%)
Mar 18, 2014 1.210 1.220 1.210 1.220 1,700 +0.02(+1.67%)
Mar 17, 2014 1.250 1.250 1.200 1.200 11,380 +0.03(+2.56%)
Mar 14, 2014 1.170 1.170 1.170 1.170 205 +0.02(+1.68%)
Mar 13, 2014 1.060 1.180 1.000 1.151 19,049 +0.09(+8.56%)
Mar 12, 2014 1.060 1.060 1.060 1.060 1,953 -0.02(-1.85%)
Mar 11, 2014 1.080 1.080 1.080 1.080 988 -0.00(-0.01%)
Mar 10, 2014 1.160 1.160 1.080 1.080 2,375 -0.03(-2.68%)
Mar 06, 2014 1.110 1.110 1.110 1.110 7,600 +0.02(+1.83%)
Mar 05, 2014 1.090 1.097 1.090 1.090 633 +0.00(+0.00%)
Mar 04, 2014 1.150 1.180 1.090 1.090 6,239 -0.06(-5.22%)
Mar 03, 2014 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Feb 28, 2014 1.150 1.150 1.150 1.150 1,501 +0.00(+0.00%)
Feb 27, 2014 1.099 1.150 1.099 1.150 14,409 +0.05(+4.54%)
Feb 26, 2014 1.090 1.100 1.090 1.100 700 +0.02(+1.85%)
Feb 25, 2014 1.090 1.090 1.080 1.080 2,690 -0.01(-0.91%)
Feb 24, 2014 1.090 1.090 1.090 1.090 100 +0.00(+0.00%)
Feb 20, 2014 1.090 1.090 1.090 1.090 600 -0.04(-3.53%)
Feb 19, 2014 1.130 1.140 1.130 1.130 1,124 -0.00(-0.01%)
Feb 18, 2014 1.140 1.140 1.120 1.130 9,628 +0.03(+2.91%)
Feb 14, 2014 1.090 1.098 1.098 1.098 2,700 -0.03(-2.83%)
Feb 13, 2014 1.137 1.137 1.130 1.130 324 +0.02(+1.55%)
Feb 12, 2014 1.140 1.150 1.113 1.113 1,514 -0.01(-0.64%)
Feb 11, 2014 1.080 1.165 1.080 1.120 9,980 +0.03(+2.75%)
Feb 10, 2014 1.090 1.090 1.088 1.090 2,994 -0.01(-0.61%)
Feb 07, 2014 1.097 1.097 1.097 1.097 300 +0.02(+1.55%)
Feb 06, 2014 1.080 1.080 1.080 1.080 400 -0.02(-1.82%)
Feb 05, 2014 1.070 1.110 1.060 1.100 19,053 +0.02(+1.86%)
Feb 04, 2014 1.080 1.080 1.000 1.080 15,461 +0.02(+2.17%)
Feb 03, 2014 1.020 1.090 1.010 1.057 3,552 +0.09(+9.88%)
Jan 31, 2014 1.100 1.120 0.9620 0.9620 23,096 -0.21(-17.78%)
Jan 30, 2014 1.115 1.170 1.115 1.170 8,117 +0.09(+8.33%)
Jan 29, 2014 1.140 1.140 1.080 1.080 4,551 -0.06(-5.26%)
Jan 28, 2014 1.151 1.151 1.080 1.140 11,826 +0.00(+0.00%)
Jan 27, 2014 1.090 1.160 1.070 1.140 10,625 +0.08(+7.12%)
Jan 24, 2014 1.120 1.130 1.050 1.064 5,760 -0.07(-5.82%)
Jan 23, 2014 1.110 1.130 1.110 1.130 3,903 +0.05(+4.63%)
Jan 22, 2014 1.070 1.160 1.070 1.080 6,131 -0.06(-5.26%)
Jan 21, 2014 1.180 1.180 1.030 1.140 25,683 +0.00(+0.00%)
Jan 17, 2014 1.150 1.140 1.140 1.140 8,400 -0.06(-4.99%)
Jan 16, 2014 1.050 1.200 1.010 1.200 8,671 +0.07(+6.19%)
Jan 13, 2014 1.130 1.130 1.130 1.130 0 -0.07(-5.48%)
Jan 10, 2014 1.100 1.390 1.100 1.196 27,148 +0.11(+9.68%)
Jan 09, 2014 1.127 1.127 1.087 1.090 10,700 +0.01(+0.92%)
Jan 08, 2014 1.070 1.095 1.070 1.080 22,850 +0.01(+0.94%)
Jan 07, 2014 1.060 1.070 1.060 1.070 29,127 +0.02(+1.79%)
Jan 06, 2014 0.9760 1.070 0.9760 1.051 3,032 +0.07(+6.70%)
Jan 03, 2014 0.9800 0.9852 0.9600 0.9852 1,853 -0.02(-2.46%)
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.