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 )

4.520 -0.250 (-5.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2017 2.112 2.112 2.112 2.112 365 -0.01(-0.37%)
Jun 29, 2017 2.030 2.120 2.030 2.120 1,277 +0.11(+5.47%)
Jun 28, 2017 2.040 2.062 2.010 2.010 6,448 -0.08(-3.83%)
Jun 27, 2017 2.060 2.140 2.060 2.090 8,331 +0.03(+1.46%)
Jun 26, 2017 2.070 2.070 1.960 2.060 9,720 +0.09(+4.57%)
Jun 23, 2017 1.980 2.130 1.970 1.970 62,496 -0.07(-3.43%)
Jun 22, 2017 2.050 2.050 2.030 2.040 320 +0.01(+0.49%)
Jun 21, 2017 2.030 2.030 2.030 2.030 171 -0.02(-0.98%)
Jun 20, 2017 2.000 2.050 2.000 2.050 2,470 +0.00(+0.05%)
Jun 19, 2017 2.100 2.100 1.910 2.049 14,711 +0.05(+2.45%)
Jun 16, 2017 2.050 2.100 2.000 2.000 2,156 -0.10(-4.76%)
Jun 15, 2017 2.040 2.100 2.040 2.100 1,978 +0.02(+0.96%)
Jun 14, 2017 2.040 2.090 2.010 2.080 991 +0.04(+1.96%)
Jun 13, 2017 2.000 2.040 2.000 2.040 5,473 +0.04(+2.00%)
Jun 12, 2017 2.000 2.000 2.000 2.000 454 +0.00(+0.00%)
Jun 09, 2017 2.000 2.000 1.962 2.000 1,337 +0.03(+1.30%)
Jun 08, 2017 1.970 2.000 1.970 1.974 2,023 -0.03(-1.28%)
Jun 07, 2017 2.000 2.000 2.000 2.000 204 +0.03(+1.39%)
Jun 06, 2017 2.000 2.000 1.954 1.972 1,523 +0.01(+0.64%)
Jun 05, 2017 1.990 2.000 1.982 1.960 3,190 -0.04(-2.00%)
Jun 02, 2017 2.000 2.000 1.930 2.000 894 +0.04(+2.04%)
Jun 01, 2017 1.950 2.000 1.948 1.960 4,962 -0.04(-2.00%)
May 31, 2017 1.990 2.000 1.970 2.000 1,249 +0.00(+0.00%)
May 30, 2017 1.940 2.000 1.930 2.000 1,566 +0.00(+0.00%)
May 26, 2017 1.960 2.000 1.910 2.000 3,743 +0.01(+0.50%)
May 25, 2017 1.950 1.990 1.950 1.990 10,789 +0.03(+1.53%)
May 24, 2017 1.930 1.960 1.920 1.960 2,022 +0.01(+0.51%)
May 23, 2017 1.840 1.960 1.840 1.950 7,774 +0.02(+1.04%)
May 22, 2017 2.000 2.000 1.840 1.930 6,937 -0.04(-2.03%)
May 19, 2017 1.870 1.970 1.820 1.970 12,880 +0.02(+1.03%)
May 18, 2017 1.880 1.970 1.880 1.950 1,097 +0.00(+0.00%)
May 17, 2017 1.940 1.950 1.880 1.950 8,742 +0.01(+0.52%)
May 16, 2017 1.970 1.970 1.912 1.940 1,508 +0.00(+0.00%)
May 15, 2017 1.950 1.952 1.900 1.940 10,981 -0.01(-0.51%)
May 12, 2017 1.980 1.980 1.850 1.950 17,071 -0.01(-0.36%)
May 11, 2017 1.980 1.980 1.840 1.957 3,797 -0.00(-0.15%)
May 10, 2017 1.890 2.000 1.790 1.960 91,990 +0.08(+4.26%)
May 09, 2017 1.800 1.880 1.790 1.880 11,677 +0.04(+2.17%)
May 08, 2017 1.890 1.897 1.780 1.840 15,648 -0.05(-2.65%)
May 05, 2017 1.800 1.890 1.780 1.890 2,270 +0.05(+2.72%)
May 04, 2017 1.850 1.850 1.796 1.840 1,417 +0.01(+0.55%)
May 03, 2017 1.790 1.890 1.730 1.830 38,672 +0.04(+2.23%)
May 02, 2017 1.770 1.790 1.704 1.790 32,583 +0.02(+1.13%)
May 01, 2017 1.710 1.770 1.710 1.770 1,269 +0.00(+0.00%)
Apr 28, 2017 1.780 1.780 1.760 1.770 6,138 +0.06(+3.51%)
Apr 27, 2017 1.770 1.770 1.700 1.710 5,235 -0.07(-3.93%)
Apr 26, 2017 1.720 1.780 1.720 1.780 1,502 -0.01(-0.56%)
Apr 25, 2017 1.760 1.790 1.717 1.790 691 +0.09(+5.29%)
Apr 24, 2017 1.770 1.780 1.700 1.700 2,881 -0.08(-4.49%)
Apr 21, 2017 1.780 1.780 1.700 1.780 16,636 +0.00(+0.01%)
Apr 20, 2017 1.760 1.780 1.670 1.780 16,268 -0.01(-0.56%)
Apr 19, 2017 1.780 1.790 1.650 1.790 16,345 +0.00(+0.00%)
Apr 18, 2017 1.660 1.800 1.630 1.790 21,229 +0.10(+5.92%)
Apr 17, 2017 1.761 1.762 1.663 1.690 15,868 -0.09(-5.06%)
Apr 13, 2017 1.790 1.790 1.640 1.780 10,852 +0.00(+0.00%)
Apr 12, 2017 1.790 1.790 1.694 1.780 1,097 -0.01(-0.56%)
Apr 11, 2017 1.777 1.790 1.758 1.790 1,221 +0.00(+0.00%)
Apr 10, 2017 1.790 1.790 1.739 1.790 600 +0.00(+0.00%)
Apr 07, 2017 1.790 1.800 1.700 1.790 12,546 +0.00(+0.00%)
Apr 06, 2017 1.790 1.790 1.770 1.790 1,226 +0.05(+2.87%)
Apr 05, 2017 1.790 1.790 1.740 1.740 1,732 +0.01(+0.58%)
Apr 04, 2017 1.810 1.810 1.710 1.730 5,984 -0.05(-2.81%)
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.