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, 2021 2.480 2.550 2.430 2.490 937,253 +0.01(+0.40%)
Mar 30, 2021 2.410 2.530 2.350 2.480 430,185 +0.07(+2.90%)
Mar 29, 2021 2.530 2.550 2.370 2.410 169,309 -0.08(-3.21%)
Mar 26, 2021 2.450 2.530 2.430 2.490 260,300 +0.01(+0.40%)
Mar 25, 2021 2.240 2.500 2.230 2.480 262,032 +0.11(+4.64%)
Mar 24, 2021 2.450 2.530 2.340 2.370 309,913 -0.07(-2.87%)
Mar 23, 2021 2.370 2.490 2.350 2.440 343,529 +0.00(+0.00%)
Mar 22, 2021 2.540 2.770 2.440 2.440 1,258,434 -0.15(-5.79%)
Mar 19, 2021 2.500 2.670 2.380 2.590 820,400 -0.03(-1.15%)
Mar 18, 2021 2.870 2.970 2.590 2.620 2,688,347 -0.68(-20.61%)
Mar 17, 2021 3.090 3.350 3.030 3.300 4,121,631 +0.18(+5.77%)
Mar 16, 2021 3.000 3.400 2.800 3.120 2,973,689 +0.15(+5.05%)
Mar 15, 2021 3.000 3.000 2.870 2.970 325,889 -0.04(-1.33%)
Mar 12, 2021 2.830 3.020 2.770 3.010 540,100 +0.12(+4.15%)
Mar 11, 2021 2.740 2.900 2.610 2.890 1,023,418 +0.23(+8.65%)
Mar 10, 2021 2.520 2.670 2.450 2.660 679,400 +0.11(+4.31%)
Mar 09, 2021 2.420 2.700 2.370 2.550 3,323,672 +0.13(+5.37%)
Mar 08, 2021 2.220 2.420 2.170 2.420 648,028 +0.22(+10.00%)
Mar 05, 2021 2.140 2.270 2.090 2.200 673,500 +0.06(+2.80%)
Mar 04, 2021 2.060 2.170 1.960 2.140 1,189,281 +0.05(+2.39%)
Mar 03, 2021 2.070 2.190 2.030 2.090 1,521,889 +0.04(+1.95%)
Mar 02, 2021 1.990 2.280 1.960 2.050 4,654,220 +0.04(+1.99%)
Mar 01, 2021 2.030 2.050 1.980 2.010 272,856 +0.04(+2.03%)
Feb 26, 2021 2.050 2.100 1.920 1.970 775,900 -0.06(-2.96%)
Feb 25, 2021 2.160 2.160 2.000 2.030 808,326 -0.11(-5.14%)
Feb 24, 2021 2.140 2.220 2.120 2.140 758,326 -0.04(-1.83%)
Feb 23, 2021 2.200 2.550 2.010 2.180 5,128,437 -0.21(-8.79%)
Feb 22, 2021 2.300 2.540 2.300 2.390 2,336,444 +0.09(+3.91%)
Feb 19, 2021 2.330 2.360 2.270 2.300 706,100 -0.02(-0.86%)
Feb 18, 2021 2.220 2.390 2.210 2.320 1,348,347 +0.09(+4.04%)
Feb 17, 2021 2.350 2.350 2.180 2.230 447,018 -0.08(-3.46%)
Feb 16, 2021 2.250 2.350 2.220 2.310 703,029 +0.09(+4.05%)
Feb 12, 2021 2.320 2.320 2.190 2.220 546,700 -0.06(-2.63%)
Feb 11, 2021 2.420 2.540 2.220 2.280 1,310,007 -0.08(-3.39%)
Feb 10, 2021 2.230 2.680 2.130 2.360 3,899,272 +0.14(+6.31%)
Feb 09, 2021 2.230 2.280 2.170 2.220 890,004 -0.06(-2.63%)
Feb 08, 2021 2.200 2.430 2.180 2.280 1,971,782 +0.07(+3.17%)
Feb 05, 2021 2.200 2.400 2.120 2.210 3,659,500 +0.08(+3.76%)
Feb 04, 2021 2.180 2.210 2.110 2.130 448,707 -0.04(-1.84%)
Feb 03, 2021 2.100 2.240 2.080 2.170 586,387 +0.06(+2.84%)
Feb 02, 2021 2.160 2.180 2.080 2.110 312,830 -0.01(-0.47%)
Feb 01, 2021 2.090 2.120 2.030 2.120 545,278 +0.09(+4.43%)
Jan 29, 2021 2.100 2.240 2.020 2.030 1,253,400 -0.06(-2.87%)
Jan 28, 2021 2.100 2.190 2.060 2.090 1,195,601 -0.11(-5.00%)
Jan 27, 2021 2.280 2.400 2.150 2.200 3,468,993 -0.05(-2.22%)
Jan 26, 2021 2.250 2.740 2.130 2.250 16,218,675 +0.16(+7.66%)
Jan 25, 2021 2.160 2.190 1.960 2.090 433,308 -0.07(-3.24%)
Jan 22, 2021 2.130 2.190 2.080 2.160 190,100 +0.01(+0.47%)
Jan 21, 2021 2.200 2.200 2.110 2.150 301,317 -0.07(-3.15%)
Jan 20, 2021 2.260 2.310 2.140 2.220 459,451 -0.04(-1.77%)
Jan 19, 2021 2.080 2.350 2.070 2.260 1,941,051 +0.17(+8.13%)
Jan 15, 2021 2.140 2.200 2.080 2.090 633,600 -0.12(-5.43%)
Jan 14, 2021 2.120 2.330 2.080 2.210 1,623,349 +0.13(+6.25%)
Jan 13, 2021 2.020 2.080 2.010 2.080 212,741 +0.07(+3.48%)
Jan 12, 2021 2.050 2.080 2.000 2.010 289,148 +0.02(+1.01%)
Jan 11, 2021 2.000 2.130 1.960 1.990 628,160 -0.06(-2.93%)
Jan 08, 2021 1.920 2.180 1.870 2.050 1,824,400 +0.13(+6.77%)
Jan 07, 2021 2.000 2.010 1.900 1.920 1,001,026 -0.22(-10.28%)
Jan 06, 2021 1.910 2.230 1.880 2.140 2,979,859 +0.11(+5.42%)
Jan 05, 2021 2.220 2.450 1.880 2.030 8,388,205 +0.11(+5.73%)
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.