Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Broadway Fin Cp (NQ: BYFC )

4.990 +0.150 (+3.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	1.630	1.650	1.550	1.650	12,383	+0.01(+0.61%)
Feb 27, 2017	1.557	1.650	1.540	1.640	9,388	+0.05(+3.14%)
Feb 24, 2017	1.500	1.590	1.493	1.590	119,459	+0.10(+7.07%)
Feb 23, 2017	1.490	1.500	1.485	1.485	3,854	-0.01(-1.00%)
Feb 22, 2017	1.490	1.500	1.470	1.500	726	+0.00(+0.00%)
Feb 21, 2017	1.490	1.500	1.470	1.500	3,425	+0.01(+0.67%)
Feb 17, 2017		1.490	1.490	1.490	0	+0.01(+0.68%)
Feb 16, 2017	1.470	1.500	1.470	1.480	10,022	-0.02(-1.33%)
Feb 15, 2017	1.510	1.520	1.490	1.500	16,933	-0.02(-1.32%)
Feb 14, 2017	1.500	1.520	1.491	1.520	29,046	+0.02(+1.33%)
Feb 13, 2017	1.500	1.520	1.480	1.500	40,284	-0.02(-1.32%)
Feb 10, 2017	1.540	1.550	1.500	1.520	24,371	-0.03(-1.94%)
Feb 09, 2017	1.530	1.550	1.484	1.550	62,105	+0.00(+0.00%)
Feb 08, 2017	1.540	1.550	1.500	1.550	60,225	+0.00(+0.00%)
Feb 07, 2017	1.570	1.570	1.490	1.550	86,030	-0.02(-1.27%)
Feb 06, 2017	1.540	1.600	1.470	1.570	107,902	+0.02(+1.41%)
Feb 03, 2017	1.572	1.600	1.500	1.548	114,412	-0.03(-2.01%)
Feb 02, 2017	1.580	1.580	1.550	1.580	3,690	+0.01(+0.65%)
Feb 01, 2017	1.580	1.580	1.570	1.570	811	-0.01(-0.65%)
Jan 31, 2017	1.556	1.580	1.556	1.580	1,589	+0.03(+1.94%)
Jan 30, 2017	1.563	1.567	1.550	1.550	2,326	-0.05(-3.13%)
Jan 27, 2017	1.570	1.600	1.570	1.600	394	+0.00(+0.00%)
Jan 26, 2017	1.560	1.600	1.560	1.600	28,268	+0.02(+1.27%)
Jan 25, 2017	1.540	1.580	1.540	1.580	11,118	+0.00(+0.00%)
Jan 24, 2017	1.560	1.580	1.560	1.580	311	+0.00(+0.00%)
Jan 23, 2017	1.600	1.600	1.560	1.580	5,277	+0.02(+1.28%)
Jan 20, 2017	1.590	1.600	1.560	1.560	3,571	-0.07(-4.29%)
Jan 19, 2017	1.630	1.630	1.500	1.630	27,321	+0.00(+0.00%)
Jan 18, 2017	1.600	1.630	1.600	1.630	575	+0.00(+0.00%)
Jan 17, 2017	1.620	1.640	1.580	1.630	11,542	+0.01(+0.62%)
Jan 13, 2017		1.620	1.620	1.620	0	+0.00(+0.00%)
Jan 12, 2017	1.620	1.620	1.620	1.620	118	+0.00(+0.00%)
Jan 11, 2017	1.620	1.620	1.600	1.620	6,034	+0.00(+0.00%)
Jan 10, 2017	1.617	1.620	1.602	1.620	1,370	-0.03(-1.82%)
Jan 09, 2017	1.650	1.650	1.570	1.650	14,046	+0.00(+0.29%)
Jan 06, 2017	1.650	1.650	1.600	1.645	1,146	+0.01(+0.32%)
Jan 05, 2017	1.640	1.640	1.560	1.640	10,142	+0.02(+1.23%)
Jan 04, 2017	1.600	1.650	1.600	1.620	14,185	-0.02(-1.22%)
Jan 03, 2017	1.650	1.650	1.620	1.640	4,967	+0.00(+0.31%)
Dec 30, 2016		1.635	1.635	1.635	0	-0.01(-0.91%)
Dec 29, 2016	1.650	1.650	1.629	1.650	4,101	+0.00(+0.01%)
Dec 28, 2016	1.610	1.650	1.610	1.650	8,072	+0.01(+0.49%)
Dec 27, 2016	1.650	1.650	1.610	1.642	12,897	+0.02(+1.34%)
Dec 23, 2016		1.620	1.620	1.620	0	+0.01(+0.62%)
Dec 22, 2016	1.650	1.650	1.610	1.610	15,421	-0.02(-1.23%)
Dec 21, 2016	1.750	1.804	1.574	1.630	14,143	-0.23(-12.29%)
Dec 20, 2016	1.590	1.980	1.570	1.858	209,349	+0.30(+19.13%)
Dec 19, 2016	1.560	1.560	1.560	1.560	107	-0.04(-2.50%)
Dec 16, 2016	1.550	1.600	1.540	1.600	1,255	+0.00(+0.00%)
Dec 15, 2016	1.570	1.600	1.570	1.600	5,558	+0.00(+0.00%)
Dec 14, 2016	1.580	1.600	1.550	1.600	21,952	+0.00(+0.00%)
Dec 13, 2016	1.582	1.600	1.576	1.600	2,323	+0.00(+0.00%)
Dec 12, 2016	1.600	1.600	1.553	1.600	3,318	+0.00(+0.00%)
Dec 09, 2016	1.600	1.600	1.560	1.600	7,493	+0.05(+3.23%)
Dec 08, 2016	1.590	1.600	1.550	1.550	2,816	-0.05(-3.13%)
Dec 07, 2016	1.540	1.600	1.540	1.600	1,388	+0.02(+1.27%)
Dec 06, 2016	1.520	1.600	1.520	1.580	8,317	+0.05(+3.27%)
Dec 05, 2016	1.600	1.600	1.530	1.530	312	-0.07(-4.38%)
Dec 02, 2016	1.600	1.600	1.500	1.600	6,589	+0.02(+1.27%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Broadway Fin Cp (NQ: BYFC )

Historical Prices