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 )

4.720 +0.260 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2018 1.240 1.560 1.140 1.170 781,589 -0.07(-5.65%)
Oct 30, 2018 1.240 1.240 1.060 1.240 24,813 +0.02(+1.64%)
Oct 29, 2018 1.260 1.370 1.145 1.220 58,900 +0.06(+5.17%)
Oct 26, 2018 1.250 1.390 1.090 1.160 132,100 -0.11(-8.66%)
Oct 25, 2018 1.370 1.600 1.230 1.270 907,255 +0.03(+2.42%)
Oct 24, 2018 1.180 1.370 1.180 1.240 137,805 +0.07(+5.98%)
Oct 23, 2018 1.210 1.210 1.170 1.170 9,427 +0.00(+0.00%)
Oct 22, 2018 1.230 1.270 1.170 1.170 18,373 -0.05(-4.10%)
Oct 19, 2018 1.250 1.320 1.190 1.220 12,900 +0.01(+0.83%)
Oct 18, 2018 1.220 1.320 1.200 1.210 18,820 -0.02(-1.63%)
Oct 17, 2018 1.240 1.300 1.020 1.230 20,070 +0.07(+6.03%)
Oct 16, 2018 1.310 1.330 1.130 1.160 11,610 -0.05(-4.13%)
Oct 15, 2018 1.320 1.320 1.210 1.210 3,903 -0.12(-9.02%)
Oct 12, 2018 1.290 1.330 1.240 1.330 55,300 +0.05(+3.91%)
Oct 11, 2018 1.290 1.350 1.160 1.280 67,959 -0.01(-0.78%)
Oct 10, 2018 1.330 1.330 1.280 1.290 11,841 -0.01(-0.77%)
Oct 09, 2018 1.350 1.350 1.250 1.300 14,850 -0.04(-2.99%)
Oct 08, 2018 1.360 1.360 1.330 1.340 4,633 -0.02(-1.47%)
Oct 05, 2018 1.400 1.400 1.350 1.360 2,500 -0.01(-0.73%)
Oct 04, 2018 1.400 1.410 1.360 1.370 20,903 -0.04(-2.84%)
Oct 03, 2018 1.400 1.410 1.380 1.410 5,029 +0.01(+0.71%)
Oct 02, 2018 1.400 1.470 1.390 1.400 4,487 +0.03(+2.19%)
Oct 01, 2018 1.410 1.430 1.370 1.370 22,941 -0.04(-2.84%)
Sep 28, 2018 1.410 1.440 1.400 1.410 26,400 +0.01(+0.71%)
Sep 27, 2018 1.430 1.470 1.400 1.400 19,523 -0.04(-2.78%)
Sep 26, 2018 1.430 1.470 1.427 1.440 5,339 +0.02(+1.41%)
Sep 25, 2018 1.420 1.480 1.410 1.420 22,206 +0.00(+0.00%)
Sep 24, 2018 1.440 1.480 1.420 1.420 18,528 -0.02(-1.39%)
Sep 21, 2018 1.540 1.550 1.400 1.440 79,400 -0.08(-5.26%)
Sep 20, 2018 1.560 1.600 1.520 1.520 21,619 -0.03(-1.94%)
Sep 19, 2018 1.600 1.600 1.540 1.550 22,293 -0.05(-3.13%)
Sep 18, 2018 1.600 1.600 1.565 1.600 16,864 +0.03(+1.91%)
Sep 17, 2018 1.570 1.600 1.570 1.570 17,347 -0.01(-0.63%)
Sep 14, 2018 1.650 1.660 1.580 1.580 23,700 -0.07(-4.24%)
Sep 13, 2018 1.640 1.650 1.610 1.650 20,487 +0.02(+1.23%)
Sep 12, 2018 1.650 1.650 1.620 1.630 36,287 -0.02(-1.21%)
Sep 11, 2018 1.580 1.650 1.460 1.650 48,367 +0.06(+3.77%)
Sep 10, 2018 1.490 1.600 1.490 1.590 31,041 +0.09(+6.00%)
Sep 07, 2018 1.490 1.500 1.420 1.500 10,500 +0.01(+0.67%)
Sep 06, 2018 1.500 1.500 1.490 1.490 422 -0.01(-0.67%)
Sep 05, 2018 1.500 1.500 1.440 1.500 9,947 +0.00(+0.00%)
Sep 04, 2018 1.490 1.500 1.470 1.500 3,793 +0.00(+0.00%)
Aug 31, 2018 1.500 1.500 1.500 0 +0.02(+1.35%)
Aug 30, 2018 1.470 1.500 1.470 1.480 5,544 -0.02(-1.33%)
Aug 29, 2018 1.470 1.500 1.460 1.500 27,365 +0.00(+0.00%)
Aug 28, 2018 1.570 1.570 1.474 1.500 27,733 -0.07(-4.46%)
Aug 27, 2018 1.580 1.640 1.570 1.570 17,817 -0.01(-0.63%)
Aug 24, 2018 1.590 1.590 1.570 1.580 1,600 -0.01(-0.63%)
Aug 23, 2018 1.500 1.600 1.500 1.590 31,429 +0.10(+6.71%)
Aug 22, 2018 1.490 1.580 1.450 1.490 58,027 -0.01(-0.67%)
Aug 21, 2018 1.570 1.590 1.450 1.500 52,351 -0.06(-3.85%)
Aug 20, 2018 1.590 1.600 1.560 1.560 6,539 -0.04(-2.50%)
Aug 17, 2018 1.540 1.600 1.540 1.600 2,900 +0.00(+0.01%)
Aug 16, 2018 1.610 1.610 1.574 1.600 12,434 -0.00(-0.01%)
Aug 15, 2018 1.540 1.600 1.510 1.600 32,224 +0.01(+0.63%)
Aug 14, 2018 1.490 1.630 1.400 1.590 474,563 +0.10(+6.71%)
Aug 13, 2018 2.030 2.060 1.380 1.490 681,700 -0.45(-23.00%)
Aug 10, 2018 1.941 2.000 1.930 1.935 14,400 -0.13(-6.52%)
Aug 09, 2018 2.080 2.080 2.000 2.070 13,783 +0.13(+6.70%)
Aug 08, 2018 2.022 2.100 1.920 1.940 34,707 -0.18(-8.49%)
Aug 07, 2018 1.969 2.120 1.963 2.120 30,785 +0.06(+2.91%)
Aug 06, 2018 2.050 2.150 1.920 2.060 119,634 +0.01(+0.49%)
Aug 03, 2018 2.050 2.050 2.040 2.050 38,900 +0.00(+0.00%)
Aug 02, 2018 2.030 2.050 1.975 2.050 2,592 +0.00(+0.00%)
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.