Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadway Fin Cp (NQ: BYFC )

4.850 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 5.240 5.240 5.191 5.191 936 +0.09(+1.72%)
Aug 25, 2009 5.061 5.103 5.103 5.103 601 -0.28(-5.16%)
Aug 24, 2009 5.031 5.460 5.031 5.380 3,700 -0.11(-2.00%)
Aug 18, 2009 5.502 5.502 5.490 5.490 738 -0.25(-4.35%)
Aug 11, 2009 5.740 5.740 5.740 5.740 100 -0.25(-4.17%)
Aug 10, 2009 6.149 6.967 5.989 5.989 3,757 -0.64(-9.64%)
Aug 07, 2009 6.987 6.987 6.398 6.628 3,615 -0.73(-9.90%)
Aug 06, 2009 6.079 7.397 6.079 7.357 3,806 +1.17(+18.97%)
Aug 05, 2009 6.009 7.566 6.009 6.184 801 +0.17(+2.91%)
Aug 04, 2009 7.137 7.137 5.994 6.009 1,903 -0.01(-0.17%)
Aug 03, 2009 5.979 7.576 5.979 6.019 6,192 +0.53(+9.64%)
Jul 31, 2009 5.490 5.490 5.490 5.490 100 +0.28(+5.36%)
Jul 30, 2009 5.211 5.211 5.211 5.211 500 -0.64(-10.92%)
Jul 29, 2009 6.588 6.588 5.849 5.849 520 -0.10(-1.68%)
Jul 28, 2009 5.051 7.586 5.041 5.949 2,404 +0.39(+7.00%)
Jul 24, 2009 5.560 5.560 5.560 5.560 0 +0.34(+6.50%)
Jul 23, 2009 5.300 6.688 5.091 5.220 1,063 -0.11(-2.15%)
Jul 22, 2009 5.939 5.939 5.335 5.335 1,001 -0.60(-10.17%)
Jul 21, 2009 5.939 5.939 5.939 5.939 130 -0.30(-4.80%)
Jul 14, 2009 6.309 6.239 6.239 6.239 2,704 +0.00(+0.00%)
Jun 15, 2009 6.338 6.239 6.239 6.239 801 -0.48(-7.20%)
Jun 11, 2009 6.723 6.723 6.723 6.723 100 +0.23(+3.62%)
Jun 10, 2009 6.488 6.488 6.488 6.488 200 +0.24(+3.92%)
Jun 09, 2009 6.244 6.244 6.244 6.244 100 -1.13(-15.36%)
Jun 08, 2009 6.598 7.686 5.839 7.376 2,204 -0.31(-4.03%)
Jun 04, 2009 7.686 7.686 7.686 7.686 100 -0.26(-3.33%)
Jun 01, 2009 7.836 7.985 7.836 7.951 1,676 +0.26(+3.44%)
May 29, 2009 7.686 7.686 7.686 7.686 100 +0.18(+2.39%)
May 27, 2009 7.506 7.506 7.506 7.506 801 +0.02(+0.27%)
May 26, 2009 7.481 7.486 7.436 7.486 701 +1.22(+19.43%)
May 22, 2009 7.951 6.269 6.269 6.269 0 -0.22(-3.38%)
May 18, 2009 6.877 6.488 6.488 6.488 400 -0.45(-6.47%)
May 14, 2009 6.937 6.937 6.937 6.937 0 +0.05(+0.73%)
May 11, 2009 6.887 6.887 6.887 6.887 0 +0.40(+6.15%)
May 08, 2009 6.588 6.588 6.488 6.488 500 +0.42(+6.91%)
May 07, 2009 6.069 6.069 6.069 6.069 300 -1.42(-18.93%)
May 06, 2009 6.039 7.486 6.039 7.486 995 +1.44(+23.89%)
May 05, 2009 6.428 6.428 6.019 6.043 2,003 +0.05(+0.90%)
May 04, 2009 5.989 5.989 5.989 5.989 100 +0.68(+12.78%)
May 01, 2009 5.560 5.560 5.310 5.310 400 +0.11(+2.19%)
Apr 30, 2009 5.197 5.197 5.197 5.197 460 +0.22(+4.33%)
Apr 29, 2009 4.986 4.986 4.981 4.981 200 -0.25(-4.77%)
Apr 28, 2009 5.230 5.230 5.230 5.230 801 +0.04(+0.77%)
Apr 27, 2009 5.091 5.191 5.091 5.191 721 +0.13(+2.65%)
Apr 24, 2009 5.057 5.057 5.057 5.057 100 +0.07(+1.32%)
Apr 23, 2009 4.991 4.991 4.991 4.991 300 +0.00(+0.00%)
Apr 14, 2009 5.230 4.991 4.991 4.991 300 +0.85(+20.48%)
Apr 08, 2009 4.142 4.142 4.142 4.142 300 -0.10(-2.35%)
Apr 07, 2009 4.821 4.831 4.242 4.242 1,139 +0.00(+0.00%)
Apr 06, 2009 4.262 4.272 4.232 4.242 1,128 -0.99(-18.89%)
Mar 30, 2009 5.230 5.230 5.230 5.230 100 +0.24(+4.80%)
Mar 26, 2009 4.996 4.996 4.991 4.991 701 +0.01(+0.20%)
Mar 23, 2009 4.981 4.981 4.981 4.981 0 +0.01(+0.20%)
Mar 16, 2009 4.971 4.971 4.971 4.971 200 +0.44(+9.69%)
Mar 13, 2009 4.602 4.631 4.532 4.532 593 +0.14(+3.18%)
Mar 11, 2009 4.392 4.392 4.392 4.392 0 +0.00(+0.00%)
Mar 10, 2009 4.512 4.891 3.993 4.392 2,003 -0.55(-11.11%)
Feb 26, 2009 4.941 4.941 4.941 4.941 0 +0.00(+0.00%)
Feb 25, 2009 4.911 4.941 4.911 4.941 701 +0.90(+22.22%)
Feb 23, 2009 4.043 4.043 4.043 4.043 0 +0.00(+0.00%)
Feb 20, 2009 4.003 4.093 3.978 4.043 9,861 -0.89(-18.02%)
Feb 19, 2009 4.931 4.931 4.931 4.931 100 +0.94(+23.50%)
Feb 18, 2009 3.993 3.993 3.993 3.993 0 +0.00(+0.00%)
Feb 17, 2009 3.993 3.993 3.993 3.993 500 +0.00(+0.00%)
Feb 13, 2009 3.993 3.993 3.993 3.993 351 -0.20(-4.76%)
Jan 28, 2009 4.192 4.192 4.192 4.192 0 +0.00(+0.00%)
Jan 27, 2009 4.192 4.192 4.192 4.192 100 -0.00(-0.12%)
Jan 26, 2009 4.197 4.197 4.197 4.197 100 -0.04(-1.06%)
Jan 23, 2009 4.242 4.242 4.242 4.242 0 +0.00(+0.00%)
Jan 22, 2009 4.242 4.242 4.232 4.242 2,204 +0.25(+6.25%)
Jan 21, 2009 3.993 3.993 3.993 3.993 0 +0.00(+0.00%)
Jan 20, 2009 3.993 3.993 3.993 3.993 100 +0.00(+0.00%)
Jan 16, 2009 3.993 3.993 3.993 3.993 100 -0.12(-2.91%)
Jan 15, 2009 4.113 4.113 4.113 4.113 100 -0.45(-9.84%)
Jan 14, 2009 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Jan 13, 2009 4.549 4.562 4.542 4.562 500 +0.70(+18.08%)
Jan 09, 2009 3.863 3.863 3.863 3.863 0 -0.27(-6.52%)
Jan 08, 2009 4.132 4.132 4.132 4.132 0 +0.00(+0.00%)
Jan 07, 2009 4.132 4.132 4.132 4.132 100 -0.38(-8.41%)
Jan 06, 2009 4.512 4.512 4.512 4.512 400 +0.36(+8.65%)
Jan 05, 2009 4.192 4.232 4.152 4.152 400 +0.32(+8.22%)
Dec 31, 2008 3.833 3.837 3.837 3.837 200 -0.01(-0.16%)
Dec 30, 2008 4.542 4.592 3.843 3.843 4,067 -0.95(-19.79%)
Dec 24, 2008 4.791 4.791 4.791 4.791 0 +0.00(+0.00%)
Dec 23, 2008 4.751 5.071 4.751 4.791 901 +0.28(+6.19%)
Dec 19, 2008 4.512 4.512 4.512 4.512 0 -0.60(-11.72%)
Dec 18, 2008 5.111 5.111 5.111 5.111 100 +0.04(+0.79%)
Dec 17, 2008 5.071 5.071 5.071 5.071 0 +0.00(+0.00%)
Dec 16, 2008 5.086 5.086 5.071 5.071 200 +0.46(+9.96%)
Dec 15, 2008 4.612 4.612 4.612 4.612 0 +0.00(+0.00%)
Dec 12, 2008 4.642 4.642 4.612 4.612 400 +0.00(+0.00%)
Dec 11, 2008 6.269 6.269 4.612 4.612 1,927 -0.02(-0.43%)
Dec 10, 2008 4.632 4.632 4.632 4.632 200 -0.21(-4.33%)
Dec 09, 2008 4.841 4.841 4.841 4.841 400 -0.11(-2.22%)
Dec 08, 2008 4.711 4.951 4.711 4.951 305 +0.19(+3.98%)
Dec 05, 2008 5.540 5.540 4.741 4.761 1,338 +0.02(+0.42%)
Dec 04, 2008 5.091 5.091 4.741 4.741 300 -0.01(-0.21%)
Dec 03, 2008 4.751 4.751 4.751 4.751 0 +0.00(+0.00%)
Dec 02, 2008 4.791 4.791 4.712 4.751 400 -0.48(-9.16%)
Dec 01, 2008 5.230 5.230 5.230 5.230 100 +0.32(+6.50%)
Nov 28, 2008 4.911 4.911 4.911 4.911 0 +0.00(+0.00%)
Nov 26, 2008 4.614 4.911 4.614 4.911 551 +0.17(+3.58%)
Nov 25, 2008 4.811 4.991 4.741 4.741 4,604 -0.07(-1.45%)
Nov 24, 2008 4.871 4.871 4.811 4.811 4,408 -0.18(-3.60%)
Nov 21, 2008 5.061 5.071 4.811 4.991 6,365 -0.07(-1.38%)
Nov 20, 2008 5.410 5.410 5.061 5.061 2,405 -0.01(-0.20%)
Nov 19, 2008 5.071 5.071 5.071 5.071 0 +0.00(+0.00%)
Nov 18, 2008 5.071 5.071 5.071 5.071 8,709 -0.02(-0.39%)
Nov 17, 2008 5.091 5.201 5.091 5.091 400 -0.75(-12.82%)
Nov 14, 2008 5.869 5.889 5.839 5.839 2,003 +0.07(+1.21%)
Nov 13, 2008 6.309 6.309 5.769 5.769 3,897 -0.82(-12.42%)
Nov 12, 2008 6.538 6.598 6.528 6.588 2,103 -0.01(-0.15%)
Nov 11, 2008 6.568 6.598 6.568 6.598 200 -0.02(-0.30%)
Nov 10, 2008 6.558 6.618 6.518 6.618 5,624 -0.39(-5.56%)
Nov 07, 2008 6.141 7.007 6.089 7.007 4,059 +1.95(+38.46%)
Nov 06, 2008 5.362 5.362 5.061 5.061 701 -0.30(-5.59%)
Nov 05, 2008 5.091 5.360 5.091 5.360 400 -1.35(-20.09%)
Nov 04, 2008 6.698 6.708 6.538 6.708 1,245 +1.72(+34.40%)
Nov 03, 2008 4.991 5.370 4.991 4.991 1,202 -1.00(-16.67%)
Oct 31, 2008 5.989 5.989 5.989 5.989 2,103 +0.06(+1.01%)
Oct 30, 2008 5.929 5.929 5.929 5.929 0 +0.00(+0.00%)
Oct 29, 2008 5.929 5.929 5.929 5.929 200 -0.02(-0.34%)
Oct 28, 2008 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Oct 27, 2008 5.949 5.949 5.949 5.949 1,302 +0.00(+0.00%)
Oct 24, 2008 5.949 5.949 5.949 5.949 0 +0.00(+0.00%)
Oct 23, 2008 5.939 5.949 5.939 5.949 475 +0.01(+0.17%)
Oct 21, 2008 5.939 5.939 5.939 5.939 0 +0.00(+0.00%)
Oct 20, 2008 5.939 5.939 5.939 5.939 701 +0.05(+0.85%)
Oct 17, 2008 5.889 5.889 5.889 5.889 0 +0.00(+0.00%)
Oct 16, 2008 5.889 5.889 5.889 5.889 100 +0.69(+13.24%)
Oct 15, 2008 5.201 5.201 5.201 5.201 0 +0.00(+0.00%)
Oct 14, 2008 5.201 5.201 5.201 5.201 200 +0.11(+2.16%)
Oct 13, 2008 5.091 5.091 5.091 5.091 0 +0.00(+0.00%)
Oct 10, 2008 5.191 5.191 5.091 5.091 9,016 -0.95(-15.70%)
Oct 09, 2008 6.039 6.039 6.039 6.039 200 -0.32(-5.02%)
Oct 08, 2008 6.358 6.358 6.358 6.358 0 +0.00(+0.00%)
Oct 07, 2008 6.348 6.358 6.348 6.358 300 +0.49(+8.33%)
Oct 06, 2008 7.716 7.716 5.869 5.869 4,508 -1.98(-25.19%)
Sep 30, 2008 7.846 7.846 7.846 7.846 0 +0.00(+0.00%)
Sep 29, 2008 7.846 7.846 7.846 7.846 500 -0.37(-4.50%)
Sep 25, 2008 8.215 8.215 8.215 8.215 0 +0.00(+0.00%)
Sep 24, 2008 8.195 8.485 7.686 8.215 6,912 +0.13(+1.61%)
Sep 23, 2008 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Sep 22, 2008 7.985 8.085 7.985 8.085 300 -1.25(-13.37%)
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.