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 )

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 0.9300 0.9500 0.8800 0.9001 18,486 -0.01(-1.09%)
Aug 30, 2023 0.9200 0.9499 0.9060 0.9100 12,172 -0.01(-1.44%)
Aug 29, 2023 0.9200 0.9799 0.9200 0.9233 6,917 -0.01(-1.12%)
Aug 28, 2023 0.9800 0.9800 0.9200 0.9338 5,729 -0.05(-4.71%)
Aug 25, 2023 0.9034 0.9800 0.8281 0.9800 158,396 +0.05(+4.82%)
Aug 24, 2023 0.9202 0.9349 0.9000 0.9349 18,864 +0.01(+1.60%)
Aug 23, 2023 0.9300 0.9350 0.9200 0.9202 36,355 -0.01(-1.58%)
Aug 22, 2023 0.9314 0.9500 0.9200 0.9350 30,887 +0.00(+0.53%)
Aug 21, 2023 0.9700 0.9760 0.9235 0.9301 34,038 -0.03(-3.11%)
Aug 18, 2023 0.9700 0.9800 0.9421 0.9600 6,852 +0.01(+1.34%)
Aug 17, 2023 0.9600 0.9780 0.9400 0.9473 5,694 -0.01(-1.32%)
Aug 16, 2023 0.9800 1.010 0.9420 0.9600 11,371 -0.01(-0.52%)
Aug 15, 2023 0.9700 1.020 0.9600 0.9650 19,216 -0.04(-3.50%)
Aug 14, 2023 0.9600 1.000 0.9600 1.000 27,719 -0.01(-0.99%)
Aug 11, 2023 1.000 1.010 0.9650 1.010 19,271 +0.00(+0.00%)
Aug 10, 2023 1.050 1.050 0.9754 1.010 24,356 -0.01(-0.98%)
Aug 09, 2023 1.050 1.050 0.9948 1.020 30,150 +0.00(+0.00%)
Aug 08, 2023 1.050 1.050 1.000 1.020 35,217 +0.00(+0.00%)
Aug 07, 2023 1.050 1.058 1.010 1.020 45,477 +0.02(+2.00%)
Aug 04, 2023 1.050 1.050 1.000 1.000 45,839 -0.04(-3.85%)
Aug 03, 2023 1.050 1.050 0.9819 1.040 34,620 +0.03(+2.97%)
Aug 02, 2023 1.050 1.050 1.000 1.010 29,325 -0.01(-0.98%)
Aug 01, 2023 1.000 1.050 0.9850 1.020 27,251 +0.00(+0.00%)
Jul 31, 2023 1.050 1.050 0.9733 1.020 52,685 +0.02(+2.00%)
Jul 28, 2023 1.010 1.050 0.9670 1.000 41,855 -0.01(-0.99%)
Jul 27, 2023 1.050 1.051 0.9831 1.010 44,962 +0.01(+1.20%)
Jul 26, 2023 1.050 1.050 0.9644 0.9980 40,408 +0.04(+3.94%)
Jul 25, 2023 1.000 1.000 0.9602 0.9602 38,096 -0.02(-2.02%)
Jul 24, 2023 1.000 1.000 0.9602 0.9800 38,686 +0.02(+1.98%)
Jul 21, 2023 0.9500 1.000 0.9500 0.9610 52,905 +0.01(+1.16%)
Jul 20, 2023 0.9500 0.9900 0.9250 0.9500 5,017 -0.00(-0.51%)
Jul 19, 2023 0.8900 0.9549 0.8900 0.9549 25,789 +0.03(+3.68%)
Jul 18, 2023 0.9200 0.9350 0.9100 0.9210 11,059 -0.00(-0.43%)
Jul 17, 2023 0.9500 0.9500 0.9250 0.9250 32,648 -0.01(-0.54%)
Jul 14, 2023 0.9300 0.9500 0.9255 0.9300 61,113 -0.03(-3.05%)
Jul 13, 2023 0.9426 0.9598 0.9301 0.9593 22,951 +0.02(+2.59%)
Jul 12, 2023 0.9599 0.9599 0.9351 0.9351 2,784 -0.00(-0.31%)
Jul 11, 2023 0.9450 0.9599 0.9351 0.9380 14,478 +0.00(+0.00%)
Jul 10, 2023 0.9800 1.008 0.9226 0.9380 36,927 -0.03(-3.30%)
Jul 07, 2023 0.9600 0.9782 0.9539 0.9700 12,674 +0.01(+1.55%)
Jul 06, 2023 0.9601 0.9996 0.9501 0.9552 6,803 -0.00(-0.51%)
Jul 05, 2023 0.9601 0.9700 0.9500 0.9601 16,800 -0.00(-0.20%)
Jul 03, 2023 0.9601 0.9700 0.9599 0.9620 10,374 -0.01(-0.82%)
Jun 30, 2023 0.9800 1.030 0.9411 0.9700 58,007 -0.03(-3.00%)
Jun 29, 2023 1.010 1.029 0.9716 1.000 38,714 -0.01(-0.99%)
Jun 28, 2023 1.010 1.030 1.010 1.010 8,010 +0.00(+0.00%)
Jun 27, 2023 1.010 1.030 1.000 1.010 3,807 -0.02(-1.94%)
Jun 26, 2023 1.023 1.030 1.015 1.030 4,675 -0.01(-0.96%)
Jun 23, 2023 1.060 1.060 1.027 1.040 59,799 +0.01(+0.97%)
Jun 22, 2023 1.040 1.070 1.020 1.030 52,762 -0.04(-3.74%)
Jun 21, 2023 1.050 1.070 1.040 1.070 107,247 +0.02(+1.90%)
Jun 20, 2023 1.020 1.070 0.9800 1.050 63,686 +0.00(+0.00%)
Jun 16, 2023 1.040 1.060 1.020 1.050 63,891 -0.01(-0.94%)
Jun 15, 2023 1.020 1.070 1.020 1.060 32,948 +0.02(+1.92%)
Jun 14, 2023 1.030 1.070 1.010 1.040 98,959 +0.01(+0.97%)
Jun 13, 2023 1.040 1.080 1.000 1.030 111,561 +0.00(+0.00%)
Jun 12, 2023 0.9800 1.040 0.9800 1.030 71,558 +0.05(+5.10%)
Jun 09, 2023 1.020 1.020 0.9800 0.9800 20,221 -0.03(-2.97%)
Jun 08, 2023 1.020 1.020 0.9801 1.010 7,059 +0.02(+1.77%)
Jun 07, 2023 1.060 1.060 0.9800 0.9924 35,978 -0.03(-3.18%)
Jun 06, 2023 1.050 1.060 1.005 1.025 56,040 -0.01(-1.43%)
Jun 05, 2023 0.9400 1.059 0.9411 1.040 301,222 +0.07(+7.21%)
Jun 02, 2023 1.010 1.025 0.9500 0.9700 181,290 +0.02(+2.11%)
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.