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 (%)
Jan 31, 2017 1.556 1.580 1.556 1.580 1,589 +0.03(+1.94%)
Jan 30, 2017 1.563 1.567 1.550 1.550 2,326 -0.05(-3.13%)
Jan 27, 2017 1.570 1.600 1.570 1.600 394 +0.00(+0.00%)
Jan 26, 2017 1.560 1.600 1.560 1.600 28,268 +0.02(+1.27%)
Jan 25, 2017 1.540 1.580 1.540 1.580 11,118 +0.00(+0.00%)
Jan 24, 2017 1.560 1.580 1.560 1.580 311 +0.00(+0.00%)
Jan 23, 2017 1.600 1.600 1.560 1.580 5,277 +0.02(+1.28%)
Jan 20, 2017 1.590 1.600 1.560 1.560 3,571 -0.07(-4.29%)
Jan 19, 2017 1.630 1.630 1.500 1.630 27,321 +0.00(+0.00%)
Jan 18, 2017 1.600 1.630 1.600 1.630 575 +0.00(+0.00%)
Jan 17, 2017 1.620 1.640 1.580 1.630 11,542 +0.01(+0.62%)
Jan 13, 2017 1.620 1.620 1.620 0 +0.00(+0.00%)
Jan 12, 2017 1.620 1.620 1.620 1.620 118 +0.00(+0.00%)
Jan 11, 2017 1.620 1.620 1.600 1.620 6,034 +0.00(+0.00%)
Jan 10, 2017 1.617 1.620 1.602 1.620 1,370 -0.03(-1.82%)
Jan 09, 2017 1.650 1.650 1.570 1.650 14,046 +0.00(+0.29%)
Jan 06, 2017 1.650 1.650 1.600 1.645 1,146 +0.01(+0.32%)
Jan 05, 2017 1.640 1.640 1.560 1.640 10,142 +0.02(+1.23%)
Jan 04, 2017 1.600 1.650 1.600 1.620 14,185 -0.02(-1.22%)
Jan 03, 2017 1.650 1.650 1.620 1.640 4,967 +0.00(+0.31%)
Dec 30, 2016 1.635 1.635 1.635 0 -0.01(-0.91%)
Dec 29, 2016 1.650 1.650 1.629 1.650 4,101 +0.00(+0.01%)
Dec 28, 2016 1.610 1.650 1.610 1.650 8,072 +0.01(+0.49%)
Dec 27, 2016 1.650 1.650 1.610 1.642 12,897 +0.02(+1.34%)
Dec 23, 2016 1.620 1.620 1.620 0 +0.01(+0.62%)
Dec 22, 2016 1.650 1.650 1.610 1.610 15,421 -0.02(-1.23%)
Dec 21, 2016 1.750 1.804 1.574 1.630 14,143 -0.23(-12.29%)
Dec 20, 2016 1.590 1.980 1.570 1.858 209,349 +0.30(+19.13%)
Dec 19, 2016 1.560 1.560 1.560 1.560 107 -0.04(-2.50%)
Dec 16, 2016 1.550 1.600 1.540 1.600 1,255 +0.00(+0.00%)
Dec 15, 2016 1.570 1.600 1.570 1.600 5,558 +0.00(+0.00%)
Dec 14, 2016 1.580 1.600 1.550 1.600 21,952 +0.00(+0.00%)
Dec 13, 2016 1.582 1.600 1.576 1.600 2,323 +0.00(+0.00%)
Dec 12, 2016 1.600 1.600 1.553 1.600 3,318 +0.00(+0.00%)
Dec 09, 2016 1.600 1.600 1.560 1.600 7,493 +0.05(+3.23%)
Dec 08, 2016 1.590 1.600 1.550 1.550 2,816 -0.05(-3.13%)
Dec 07, 2016 1.540 1.600 1.540 1.600 1,388 +0.02(+1.27%)
Dec 06, 2016 1.520 1.600 1.520 1.580 8,317 +0.05(+3.27%)
Dec 05, 2016 1.600 1.600 1.530 1.530 312 -0.07(-4.38%)
Dec 02, 2016 1.600 1.600 1.500 1.600 6,589 +0.02(+1.27%)
Dec 01, 2016 1.600 1.600 1.570 1.580 5,761 -0.01(-0.63%)
Nov 30, 2016 1.570 1.600 1.570 1.590 3,918 -0.01(-0.63%)
Nov 29, 2016 1.590 1.600 1.590 1.600 1,431 +0.03(+1.91%)
Nov 28, 2016 1.570 1.600 1.570 1.570 1,166 -0.02(-1.26%)
Nov 25, 2016 1.560 1.590 1.560 1.590 2,230 -0.01(-0.63%)
Nov 23, 2016 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 22, 2016 1.580 1.600 1.550 1.600 3,948 +0.01(+0.63%)
Nov 21, 2016 1.590 1.600 1.540 1.590 3,430 -0.01(-0.63%)
Nov 18, 2016 1.770 1.770 1.580 1.600 21,738 +0.00(+0.00%)
Nov 17, 2016 1.530 1.600 1.530 1.600 27,305 +0.00(+0.00%)
Nov 16, 2016 1.600 1.600 1.530 1.600 6,008 +0.00(+0.00%)
Nov 15, 2016 1.600 1.600 1.550 1.600 19,095 +0.02(+1.27%)
Nov 14, 2016 1.600 1.600 1.500 1.580 27,295 -0.02(-1.25%)
Nov 11, 2016 1.600 1.600 1.580 1.600 6,076 +0.00(+0.00%)
Nov 10, 2016 1.520 1.600 1.493 1.600 18,773 +0.00(+0.00%)
Nov 09, 2016 1.500 1.600 1.430 1.600 66,014 +0.00(+0.00%)
Nov 08, 2016 1.610 1.610 1.420 1.600 131,731 +0.00(+0.00%)
Nov 07, 2016 1.550 1.600 1.520 1.600 32,102 +0.00(+0.00%)
Nov 04, 2016 1.560 1.600 1.560 1.600 5,755 +0.00(+0.00%)
Nov 02, 2016 1.600 1.600 1.600 30 +0.01(+0.63%)
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.