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, 2020 1.310 1.310 1.310 1.310 180 -0.07(-5.07%)
Mar 30, 2020 1.380 1.380 1.380 1.380 644 +0.00(+0.00%)
Mar 27, 2020 1.290 1.380 1.290 1.380 400 -0.02(-1.43%)
Mar 26, 2020 1.330 1.400 1.330 1.400 6,590 +0.12(+9.37%)
Mar 25, 2020 1.180 1.280 1.160 1.280 723 +0.01(+0.79%)
Mar 24, 2020 1.170 1.270 1.110 1.270 2,281 +0.11(+9.48%)
Mar 23, 2020 1.110 1.350 1.110 1.160 1,392 -0.14(-10.77%)
Mar 20, 2020 1.300 1.300 1.300 1.300 900 +0.03(+2.36%)
Mar 19, 2020 1.050 1.300 1.040 1.270 1,939 +0.13(+11.40%)
Mar 18, 2020 1.210 1.210 1.080 1.140 7,709 -0.29(-20.28%)
Mar 17, 2020 1.270 1.450 1.220 1.430 1,899 -0.02(-1.38%)
Mar 16, 2020 1.190 1.450 1.190 1.450 1,402 +0.00(+0.00%)
Mar 13, 2020 1.310 1.450 1.290 1.450 27,200 +0.10(+7.46%)
Mar 12, 2020 1.220 1.349 1.150 1.349 9,783 -0.04(-2.92%)
Mar 11, 2020 1.390 1.390 1.390 1.390 213 -0.03(-2.11%)
Mar 10, 2020 1.420 1.420 1.420 1.420 380 +0.19(+15.45%)
Mar 09, 2020 1.340 1.459 1.220 1.230 20,418 -0.25(-16.89%)
Mar 06, 2020 1.420 1.480 1.250 1.480 19,600 -0.01(-0.67%)
Mar 05, 2020 1.430 1.490 1.400 1.490 22,477 +0.00(+0.00%)
Mar 04, 2020 1.490 1.490 1.490 1.490 295 +0.02(+1.36%)
Mar 03, 2020 1.420 1.470 1.400 1.470 1,090 +0.00(+0.00%)
Mar 02, 2020 1.470 1.470 1.470 1.470 405 +0.02(+1.38%)
Feb 28, 2020 1.420 1.450 1.340 1.450 1,400 -0.04(-2.68%)
Feb 27, 2020 1.490 1.490 1.490 63 +0.00(+0.00%)
Feb 26, 2020 1.430 1.490 1.420 1.490 1,773 +0.02(+1.36%)
Feb 25, 2020 1.460 1.470 1.460 1.470 849 -0.02(-1.34%)
Feb 24, 2020 1.490 1.490 1.490 1.490 120,045 -0.01(-0.67%)
Feb 21, 2020 1.520 1.540 1.468 1.500 1,900 -0.04(-2.60%)
Feb 20, 2020 1.450 1.550 1.420 1.540 25,498 +0.04(+2.67%)
Feb 19, 2020 1.490 1.500 1.470 1.500 2,874 +0.00(+0.00%)
Feb 18, 2020 1.550 1.560 1.350 1.500 20,378 -0.05(-3.22%)
Feb 14, 2020 1.550 1.550 1.550 51 +0.00(+0.00%)
Feb 13, 2020 1.538 1.550 1.538 1.550 3,329 -0.00(-0.01%)
Feb 12, 2020 1.610 1.610 1.500 1.550 3,737 +0.00(+0.14%)
Feb 11, 2020 1.620 1.620 1.544 1.548 20,615 +0.05(+3.19%)
Feb 10, 2020 1.450 1.500 1.450 1.500 7,156 +0.00(+0.00%)
Feb 07, 2020 1.500 1.500 1.500 179 +0.00(+0.00%)
Feb 06, 2020 1.460 1.550 1.450 1.500 5,449 +0.00(+0.00%)
Feb 05, 2020 1.490 1.520 1.260 1.500 28,669 -0.02(-1.31%)
Feb 04, 2020 1.400 1.530 1.400 1.520 1,567 +0.15(+10.94%)
Feb 03, 2020 1.500 1.550 1.370 1.370 4,375 -0.19(-12.18%)
Jan 31, 2020 1.560 1.570 1.510 1.560 7,000 -0.01(-0.64%)
Jan 30, 2020 1.530 1.570 1.500 1.570 4,542 +0.00(+0.00%)
Jan 29, 2020 1.524 1.570 1.524 1.570 566 +0.01(+0.64%)
Jan 28, 2020 1.536 1.569 1.500 1.560 734 +0.00(+0.00%)
Jan 27, 2020 1.500 1.560 1.500 1.560 1,297 +0.00(+0.00%)
Jan 24, 2020 1.569 1.569 1.500 1.560 4,200 +0.01(+0.68%)
Jan 23, 2020 1.526 1.550 1.500 1.549 2,879 -0.00(-0.04%)
Jan 22, 2020 1.550 1.560 1.490 1.550 3,938 -0.01(-0.64%)
Jan 21, 2020 1.520 1.560 1.480 1.560 4,589 -0.01(-0.64%)
Jan 17, 2020 1.491 1.570 1.481 1.570 4,000 +0.04(+2.61%)
Jan 16, 2020 1.484 1.530 1.484 1.530 379 -0.04(-2.55%)
Jan 15, 2020 1.530 1.570 1.460 1.570 6,647 -0.02(-1.26%)
Jan 14, 2020 1.523 1.599 1.500 1.590 5,373 +0.03(+1.92%)
Jan 13, 2020 1.560 1.560 1.560 1.560 289 +0.00(+0.00%)
Jan 10, 2020 1.500 1.560 1.470 1.560 1,200 +0.05(+3.48%)
Jan 09, 2020 1.560 1.560 1.500 1.508 2,971 -0.04(-2.74%)
Jan 08, 2020 1.540 1.550 1.450 1.550 6,199 -0.02(-1.27%)
Jan 07, 2020 1.440 1.580 1.440 1.570 3,379 -0.02(-1.23%)
Jan 06, 2020 1.430 1.600 1.430 1.590 14,262 +0.05(+3.22%)
Jan 03, 2020 1.540 1.540 1.540 117 +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.