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 )

4.540 -0.230 (-4.82%)
Streaming Delayed Price Updated: 3:50 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 (%)
Dec 29, 2023 6.700 7.070 6.400 6.787 4,076 -0.30(-4.28%)
Dec 28, 2023 6.630 7.090 6.520 7.090 5,678 +0.30(+4.42%)
Dec 27, 2023 6.925 7.033 6.685 6.790 3,518 -0.30(-4.23%)
Dec 26, 2023 6.770 7.100 6.620 7.090 3,522 +0.09(+1.29%)
Dec 22, 2023 7.060 7.060 6.630 7.000 4,238 -0.03(-0.36%)
Dec 21, 2023 6.410 7.025 6.410 7.025 1,139 +0.15(+2.11%)
Dec 20, 2023 6.000 6.880 6.000 6.880 7,812 +0.17(+2.53%)
Dec 19, 2023 6.340 6.710 6.340 6.710 2,314 +0.14(+2.13%)
Dec 18, 2023 6.120 6.670 6.046 6.570 2,942 +0.32(+5.12%)
Dec 15, 2023 6.470 6.800 6.220 6.250 4,143 -0.84(-11.85%)
Dec 14, 2023 7.390 7.390 6.800 7.090 4,183 +0.30(+4.42%)
Dec 13, 2023 6.010 7.450 6.007 6.790 3,244 +0.76(+12.60%)
Dec 12, 2023 6.030 6.030 6.030 6.030 1,110 -0.21(-3.44%)
Dec 11, 2023 5.600 6.480 5.600 6.245 3,696 +0.03(+0.40%)
Dec 08, 2023 6.250 6.630 6.180 6.220 8,491 -0.08(-1.27%)
Dec 07, 2023 6.231 6.450 6.231 6.300 2,704 +0.10(+1.61%)
Dec 06, 2023 6.280 6.530 6.180 6.200 5,121 -0.27(-4.25%)
Dec 05, 2023 7.130 7.200 6.475 6.475 9,301 -1.03(-13.67%)
Dec 04, 2023 7.280 7.620 7.280 7.500 5,863 +0.01(+0.13%)
Dec 01, 2023 7.590 7.590 7.281 7.490 3,225 -0.06(-0.79%)
Nov 30, 2023 7.200 7.620 7.200 7.550 4,580 +0.35(+4.86%)
Nov 29, 2023 7.690 7.725 7.200 7.200 18,379 -0.48(-6.25%)
Nov 28, 2023 7.640 7.690 7.520 7.680 5,583 +0.15(+1.99%)
Nov 27, 2023 7.650 7.670 7.530 7.530 7,243 -0.02(-0.33%)
Nov 24, 2023 7.680 7.680 7.500 7.555 6,275 +0.01(+0.20%)
Nov 22, 2023 7.660 7.670 7.400 7.540 4,860 +0.20(+2.72%)
Nov 21, 2023 7.220 7.690 7.120 7.340 4,407 -0.33(-4.30%)
Nov 20, 2023 7.670 7.780 7.000 7.670 8,163 -0.07(-0.90%)
Nov 17, 2023 7.720 7.920 7.425 7.740 14,442 -0.16(-2.03%)
Nov 16, 2023 7.890 7.910 7.400 7.900 5,878 +0.20(+2.60%)
Nov 15, 2023 6.890 7.980 6.890 7.700 6,653 +0.81(+11.76%)
Nov 14, 2023 6.150 7.395 6.037 6.890 6,568 +0.73(+11.85%)
Nov 13, 2023 5.800 6.160 5.580 6.160 6,883 +0.27(+4.58%)
Nov 10, 2023 5.710 5.960 5.710 5.890 2,436 +0.02(+0.34%)
Nov 09, 2023 5.990 6.004 5.734 5.870 7,351 -0.08(-1.34%)
Nov 08, 2023 5.900 5.960 5.900 5.950 4,096 +0.08(+1.36%)
Nov 07, 2023 5.730 6.036 5.730 5.870 6,686 +0.02(+0.34%)
Nov 06, 2023 5.910 6.170 5.800 5.850 6,832 -0.01(-0.17%)
Nov 03, 2023 5.870 6.120 5.860 5.860 3,133 +0.06(+1.03%)
Nov 02, 2023 6.260 6.470 5.800 5.800 20,137 -0.77(-11.72%)
Nov 01, 2023 5.740 6.570 5.740 6.570 14,333 +5.79(+747.41%)
Oct 31, 2023 0.7400 0.8199 0.6395 0.7753 365,017 +0.03(+4.11%)
Oct 30, 2023 0.7500 0.7537 0.7400 0.7447 20,303 -0.01(-0.97%)
Oct 27, 2023 0.7550 0.7880 0.7520 0.7520 8,437 -0.02(-2.50%)
Oct 26, 2023 0.8001 0.8001 0.7502 0.7713 8,090 -0.03(-3.60%)
Oct 25, 2023 0.7500 0.8299 0.7500 0.8001 7,535 +0.05(+6.68%)
Oct 24, 2023 0.7500 0.8000 0.7500 0.7500 13,095 -0.02(-2.72%)
Oct 23, 2023 0.8500 0.8683 0.7710 0.7710 21,332 -0.06(-6.73%)
Oct 20, 2023 0.8500 0.8550 0.8200 0.8266 14,220 -0.03(-4.00%)
Oct 19, 2023 0.8500 0.9100 0.8500 0.8610 4,174 +0.00(+0.12%)
Oct 18, 2023 0.8700 0.9100 0.8600 0.8600 2,446 -0.01(-1.56%)
Oct 17, 2023 0.8700 0.9200 0.8500 0.8736 47,565 -0.02(-1.84%)
Oct 16, 2023 0.8510 0.9000 0.8461 0.8900 11,196 +0.03(+3.01%)
Oct 13, 2023 0.8700 0.9000 0.8460 0.8640 5,654 -0.03(-2.92%)
Oct 12, 2023 0.8667 0.8999 0.8350 0.8900 8,022 +0.03(+3.02%)
Oct 11, 2023 0.8924 0.8999 0.8551 0.8639 5,613 -0.02(-2.27%)
Oct 10, 2023 0.8700 0.8999 0.8301 0.8840 20,350 +0.01(+1.49%)
Oct 09, 2023 0.8900 0.9000 0.8660 0.8710 12,920 -0.03(-3.63%)
Oct 06, 2023 0.9249 0.9249 0.8800 0.9038 11,554 -0.03(-2.82%)
Oct 05, 2023 0.9000 0.9775 0.9000 0.9300 7,088 +0.01(+1.09%)
Oct 04, 2023 0.8900 0.9400 0.8800 0.9200 17,210 +0.01(+1.04%)
Oct 03, 2023 0.9400 0.9695 0.9010 0.9105 5,083 -0.04(-4.40%)
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.