Broadway Fin Cp (NQ: BYFC )

4.510 -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.270 1.271 1.270 1.270 9,840 +0.00(+0.00%)
Apr 29, 2019 1.270 1.280 1.270 1.270 1,368 -0.01(-0.78%)
Apr 26, 2019 1.270 1.280 1.270 1.280 6,400 +0.00(+0.28%)
Apr 25, 2019 1.270 1.285 1.270 1.276 1,253 +0.01(+0.50%)
Apr 24, 2019 1.270 1.270 1.270 1.270 434 -0.03(-2.31%)
Apr 23, 2019 1.300 1.300 1.300 1.300 443 -0.01(-0.76%)
Apr 22, 2019 1.330 1.330 1.267 1.310 1,598 +0.04(+3.16%)
Apr 18, 2019 1.245 1.270 1.210 1.270 11,900 -0.05(-3.80%)
Apr 17, 2019 1.300 1.350 1.130 1.320 7,916 -0.02(-1.49%)
Apr 16, 2019 1.330 1.350 1.280 1.340 4,408 -0.01(-0.74%)
Apr 15, 2019 1.330 1.350 1.280 1.350 5,890 -0.01(-0.73%)
Apr 12, 2019 1.330 1.360 1.320 1.360 3,300 -0.00(-0.01%)
Apr 11, 2019 1.360 1.360 1.360 33 +0.00(+0.00%)
Apr 10, 2019 1.330 1.360 1.310 1.360 1,271 +0.00(+0.00%)
Apr 09, 2019 1.360 1.360 1.360 1.360 124 +0.00(+0.00%)
Apr 08, 2019 1.310 1.360 1.300 1.360 2,948 +0.02(+1.49%)
Apr 05, 2019 1.330 1.350 1.310 1.340 1,500 +0.03(+2.29%)
Apr 04, 2019 1.370 1.370 1.310 1.310 6,729 -0.05(-3.68%)
Apr 03, 2019 1.350 1.390 1.281 1.360 5,394 +0.03(+2.26%)
Apr 02, 2019 1.400 1.400 1.330 1.330 17,409 -0.07(-5.00%)
Apr 01, 2019 1.420 1.420 1.400 1.400 708 +0.00(+0.00%)
Mar 29, 2019 1.380 1.400 1.300 1.400 13,800 +0.08(+6.06%)
Mar 28, 2019 1.450 1.500 1.290 1.320 41,471 -0.18(-12.00%)
Mar 27, 2019 1.439 1.632 1.427 1.500 129,628 +0.01(+0.67%)
Mar 26, 2019 1.500 1.500 1.450 1.490 2,120 +0.02(+1.36%)
Mar 25, 2019 1.450 1.470 1.390 1.470 3,470 +0.08(+5.76%)
Mar 22, 2019 1.480 1.490 1.390 1.390 2,800 -0.06(-4.14%)
Mar 21, 2019 1.430 1.500 1.411 1.450 1,602 -0.05(-3.33%)
Mar 20, 2019 1.450 1.500 1.430 1.500 7,582 +0.01(+0.67%)
Mar 19, 2019 1.500 1.500 1.430 1.490 3,524 -0.01(-0.67%)
Mar 18, 2019 1.464 1.500 1.410 1.500 3,601 +0.02(+1.35%)
Mar 15, 2019 1.490 1.490 1.347 1.480 3,100 -0.02(-1.33%)
Mar 14, 2019 1.350 1.500 1.310 1.500 7,316 +0.09(+6.38%)
Mar 13, 2019 1.350 1.410 1.300 1.410 10,796 +0.00(+0.00%)
Mar 12, 2019 1.380 1.430 1.332 1.410 3,648 -0.02(-1.40%)
Mar 11, 2019 1.400 1.480 1.260 1.430 20,396 -0.02(-1.38%)
Mar 08, 2019 1.440 1.460 1.220 1.450 32,800 -0.01(-0.68%)
Mar 07, 2019 1.450 1.670 1.320 1.460 275,520 +0.11(+8.15%)
Mar 06, 2019 1.250 1.360 1.230 1.350 63,188 +0.11(+8.83%)
Mar 05, 2019 1.240 1.240 1.240 1.240 889 +0.02(+1.68%)
Mar 04, 2019 1.259 1.259 1.220 1.220 1,648 -0.04(-3.17%)
Mar 01, 2019 1.260 1.260 1.220 1.260 2,200 +0.00(+0.00%)
Feb 28, 2019 1.250 1.260 1.180 1.260 4,557 +0.03(+2.44%)
Feb 27, 2019 1.230 1.230 1.230 1.230 461 +0.01(+0.82%)
Feb 26, 2019 1.220 1.260 1.220 1.220 942 +0.00(+0.00%)
Feb 25, 2019 1.220 1.260 1.220 1.220 2,741 -0.01(-0.81%)
Feb 22, 2019 1.240 1.250 1.230 1.230 3,400 -0.01(-0.81%)
Feb 21, 2019 1.240 1.240 1.220 1.240 5,715 +0.00(+0.00%)
Feb 20, 2019 1.240 1.240 1.240 1.240 2,032 -0.08(-6.06%)
Feb 19, 2019 1.240 1.320 1.240 1.320 1,862 +0.02(+1.54%)
Feb 15, 2019 1.205 1.300 1.110 1.300 11,200 +0.02(+1.56%)
Feb 14, 2019 1.240 1.280 1.230 1.280 1,778 +0.00(+0.00%)
Feb 13, 2019 1.280 1.300 1.240 1.280 1,980 +0.02(+1.59%)
Feb 12, 2019 1.280 1.320 1.230 1.260 3,603 -0.01(-0.79%)
Feb 11, 2019 1.328 1.328 1.270 1.270 6,851 -0.03(-2.31%)
Feb 08, 2019 1.350 1.350 1.300 1.300 43,300 -0.07(-5.11%)
Feb 07, 2019 1.330 1.380 1.290 1.370 12,274 -0.02(-1.44%)
Feb 06, 2019 1.330 1.397 1.310 1.390 25,478 +0.00(+0.00%)
Feb 05, 2019 1.320 1.440 1.320 1.390 18,307 +0.02(+1.56%)
Feb 04, 2019 1.290 1.380 1.290 1.369 3,822 +0.02(+1.38%)
Feb 01, 2019 1.350 1.390 1.290 1.350 3,500 +0.00(+0.00%)
Jan 31, 2019 1.380 1.380 1.280 1.350 6,911 -0.03(-2.17%)
Jan 30, 2019 1.360 1.397 1.280 1.380 5,513 +0.03(+2.22%)
Jan 29, 2019 1.370 1.370 1.250 1.350 11,459 +0.03(+2.27%)
Jan 28, 2019 1.320 1.320 1.230 1.320 2,819 +0.02(+1.54%)
Jan 25, 2019 1.280 1.300 1.280 1.300 1,000 +0.03(+2.36%)
Jan 24, 2019 1.280 1.290 1.270 1.270 4,078 -0.01(-0.78%)
Jan 23, 2019 1.280 1.280 1.210 1.280 1,760 +0.02(+1.59%)
Jan 22, 2019 1.270 1.280 1.220 1.260 9,119 -0.01(-0.79%)
Jan 18, 2019 1.210 1.270 1.210 1.270 2,000 +0.06(+4.96%)
Jan 17, 2019 1.250 1.291 1.210 1.210 7,723 -0.06(-4.72%)
Jan 16, 2019 1.230 1.313 1.210 1.270 1,891 +0.02(+1.59%)
Jan 15, 2019 1.180 1.250 1.180 1.250 920 +0.00(+0.00%)
Jan 14, 2019 1.170 1.250 1.160 1.250 1,134 +0.02(+1.63%)
Jan 11, 2019 1.160 1.230 1.160 1.230 1,000 +0.04(+3.36%)
Jan 10, 2019 1.150 1.190 1.150 1.190 792 +0.00(+0.00%)
Jan 09, 2019 1.140 1.190 1.130 1.190 1,915 +0.00(+0.00%)
Jan 08, 2019 1.190 1.230 1.120 1.190 2,671 +0.01(+1.04%)
Jan 07, 2019 1.105 1.178 1.100 1.178 2,802 +0.02(+1.53%)
Jan 04, 2019 1.110 1.160 1.100 1.160 18,600 +0.01(+0.87%)
Jan 03, 2019 1.100 1.150 1.070 1.150 5,537 +0.02(+1.77%)
Jan 02, 2019 1.110 1.140 1.110 1.130 3,123 +0.08(+7.62%)
Dec 31, 2018 1.100 1.160 1.020 1.050 62,200 -0.04(-3.67%)
Dec 28, 2018 1.050 1.140 1.050 1.090 35,800 +0.04(+3.81%)
Dec 27, 2018 1.070 1.160 0.9820 1.050 22,579 -0.04(-3.67%)
Dec 26, 2018 1.140 1.140 0.9600 1.090 51,341 +0.14(+14.62%)
Dec 24, 2018 1.090 1.165 0.9510 0.9510 12,700 -0.20(-17.30%)
Dec 21, 2018 1.220 1.230 1.070 1.150 34,300 -0.01(-0.86%)
Dec 20, 2018 1.220 1.220 1.140 1.160 3,148 -0.01(-0.85%)
Dec 19, 2018 1.190 1.250 1.170 1.170 5,591 -0.08(-6.40%)
Dec 18, 2018 1.180 1.250 1.140 1.250 4,971 +0.00(+0.00%)
Dec 17, 2018 1.200 1.250 1.180 1.250 9,776 +0.02(+1.63%)
Dec 14, 2018 1.160 1.250 1.160 1.230 7,600 +0.03(+2.50%)
Dec 13, 2018 1.220 1.230 1.130 1.200 21,879 -0.10(-7.69%)
Dec 12, 2018 1.240 1.330 1.160 1.300 8,560 +0.03(+2.36%)
Dec 11, 2018 1.250 1.350 1.140 1.270 27,097 -0.04(-3.06%)
Dec 10, 2018 1.310 1.310 1.310 1.310 549 +0.04(+3.16%)
Dec 07, 2018 1.340 1.340 1.220 1.270 3,400 +0.01(+0.79%)
Dec 06, 2018 1.270 1.340 1.260 1.260 5,257 -0.04(-3.08%)
Dec 04, 2018 1.300 1.320 1.300 1.300 18,900 -0.03(-2.26%)
Dec 03, 2018 1.336 1.336 1.330 1.330 1,552 +0.01(+0.76%)
Nov 30, 2018 1.350 1.370 1.310 1.320 800 -0.04(-2.94%)
Nov 29, 2018 1.340 1.360 1.340 1.360 4,387 -0.01(-0.73%)
Nov 28, 2018 1.350 1.370 1.350 1.370 1,367 +0.01(+0.74%)
Nov 27, 2018 1.300 1.360 1.260 1.360 47,029 +0.07(+5.43%)
Nov 26, 2018 1.330 1.370 1.290 1.290 1,199 -0.05(-3.73%)
Nov 23, 2018 1.320 1.360 1.280 1.340 2,600 -0.03(-2.19%)
Nov 21, 2018 1.370 1.370 1.370 0 +0.03(+2.24%)
Nov 20, 2018 1.310 1.370 1.170 1.340 33,399 -0.01(-0.74%)
Nov 19, 2018 1.320 1.350 1.319 1.350 1,132 -0.01(-0.74%)
Nov 16, 2018 1.330 1.370 1.280 1.360 8,200 -0.01(-0.73%)
Nov 15, 2018 1.310 1.380 1.310 1.370 1,648 -0.01(-0.72%)
Nov 14, 2018 1.340 1.380 1.260 1.380 37,732 +0.00(+0.00%)
Nov 13, 2018 1.330 1.400 1.310 1.380 16,265 +0.04(+2.99%)
Nov 12, 2018 1.330 1.400 1.330 1.340 19,113 -0.05(-3.60%)
Nov 09, 2018 1.310 1.410 1.310 1.390 5,700 +0.01(+0.72%)
Nov 08, 2018 1.284 1.400 1.284 1.380 22,565 +0.03(+2.22%)
Nov 07, 2018 1.310 1.370 1.260 1.350 30,312 +0.04(+3.05%)
Nov 06, 2018 1.210 1.330 1.200 1.310 173,193 +0.09(+7.38%)
Nov 05, 2018 1.200 1.300 1.170 1.220 53,985 +0.01(+0.83%)
Nov 02, 2018 1.300 1.450 1.200 1.210 69,700 -0.10(-7.63%)
Nov 01, 2018 1.160 1.310 1.110 1.310 172,426 +0.14(+11.97%)
Oct 31, 2018 1.240 1.560 1.140 1.170 781,589 -0.07(-5.65%)
Oct 30, 2018 1.240 1.240 1.060 1.240 24,813 +0.02(+1.64%)
Oct 29, 2018 1.260 1.370 1.145 1.220 58,900 +0.06(+5.17%)
Oct 26, 2018 1.250 1.390 1.090 1.160 132,100 -0.11(-8.66%)
Oct 25, 2018 1.370 1.600 1.230 1.270 907,255 +0.03(+2.42%)
Oct 24, 2018 1.180 1.370 1.180 1.240 137,805 +0.07(+5.98%)
Oct 23, 2018 1.210 1.210 1.170 1.170 9,427 +0.00(+0.00%)
Oct 22, 2018 1.230 1.270 1.170 1.170 18,373 -0.05(-4.10%)
Oct 19, 2018 1.250 1.320 1.190 1.220 12,900 +0.01(+0.83%)
Oct 18, 2018 1.220 1.320 1.200 1.210 18,820 -0.02(-1.63%)
Oct 17, 2018 1.240 1.300 1.020 1.230 20,070 +0.07(+6.03%)
Oct 16, 2018 1.310 1.330 1.130 1.160 11,610 -0.05(-4.13%)
Oct 15, 2018 1.320 1.320 1.210 1.210 3,903 -0.12(-9.02%)
Oct 12, 2018 1.290 1.330 1.240 1.330 55,300 +0.05(+3.91%)
Oct 11, 2018 1.290 1.350 1.160 1.280 67,959 -0.01(-0.78%)
Oct 10, 2018 1.330 1.330 1.280 1.290 11,841 -0.01(-0.77%)
Oct 09, 2018 1.350 1.350 1.250 1.300 14,850 -0.04(-2.99%)
Oct 08, 2018 1.360 1.360 1.330 1.340 4,633 -0.02(-1.47%)
Oct 05, 2018 1.400 1.400 1.350 1.360 2,500 -0.01(-0.73%)
Oct 04, 2018 1.400 1.410 1.360 1.370 20,903 -0.04(-2.84%)
Oct 03, 2018 1.400 1.410 1.380 1.410 5,029 +0.01(+0.71%)
Oct 02, 2018 1.400 1.470 1.390 1.400 4,487 +0.03(+2.19%)
Oct 01, 2018 1.410 1.430 1.370 1.370 22,941 -0.04(-2.84%)
Sep 28, 2018 1.410 1.440 1.400 1.410 26,400 +0.01(+0.71%)
Sep 27, 2018 1.430 1.470 1.400 1.400 19,523 -0.04(-2.78%)
Sep 26, 2018 1.430 1.470 1.427 1.440 5,339 +0.02(+1.41%)
Sep 25, 2018 1.420 1.480 1.410 1.420 22,206 +0.00(+0.00%)
Sep 24, 2018 1.440 1.480 1.420 1.420 18,528 -0.02(-1.39%)
Sep 21, 2018 1.540 1.550 1.400 1.440 79,400 -0.08(-5.26%)
Sep 20, 2018 1.560 1.600 1.520 1.520 21,619 -0.03(-1.94%)
Sep 19, 2018 1.600 1.600 1.540 1.550 22,293 -0.05(-3.13%)
Sep 18, 2018 1.600 1.600 1.565 1.600 16,864 +0.03(+1.91%)
Sep 17, 2018 1.570 1.600 1.570 1.570 17,347 -0.01(-0.63%)
Sep 14, 2018 1.650 1.660 1.580 1.580 23,700 -0.07(-4.24%)
Sep 13, 2018 1.640 1.650 1.610 1.650 20,487 +0.02(+1.23%)
Sep 12, 2018 1.650 1.650 1.620 1.630 36,287 -0.02(-1.21%)
Sep 11, 2018 1.580 1.650 1.460 1.650 48,367 +0.06(+3.77%)
Sep 10, 2018 1.490 1.600 1.490 1.590 31,041 +0.09(+6.00%)
Sep 07, 2018 1.490 1.500 1.420 1.500 10,500 +0.01(+0.67%)
Sep 06, 2018 1.500 1.500 1.490 1.490 422 -0.01(-0.67%)
Sep 05, 2018 1.500 1.500 1.440 1.500 9,947 +0.00(+0.00%)
Sep 04, 2018 1.490 1.500 1.470 1.500 3,793 +0.00(+0.00%)
Aug 31, 2018 1.500 1.500 1.500 0 +0.02(+1.35%)
Aug 30, 2018 1.470 1.500 1.470 1.480 5,544 -0.02(-1.33%)
Aug 29, 2018 1.470 1.500 1.460 1.500 27,365 +0.00(+0.00%)
Aug 28, 2018 1.570 1.570 1.474 1.500 27,733 -0.07(-4.46%)
Aug 27, 2018 1.580 1.640 1.570 1.570 17,817 -0.01(-0.63%)
Aug 24, 2018 1.590 1.590 1.570 1.580 1,600 -0.01(-0.63%)
Aug 23, 2018 1.500 1.600 1.500 1.590 31,429 +0.10(+6.71%)
Aug 22, 2018 1.490 1.580 1.450 1.490 58,027 -0.01(-0.67%)
Aug 21, 2018 1.570 1.590 1.450 1.500 52,351 -0.06(-3.85%)
Aug 20, 2018 1.590 1.600 1.560 1.560 6,539 -0.04(-2.50%)
Aug 17, 2018 1.540 1.600 1.540 1.600 2,900 +0.00(+0.01%)
Aug 16, 2018 1.610 1.610 1.574 1.600 12,434 -0.00(-0.01%)
Aug 15, 2018 1.540 1.600 1.510 1.600 32,224 +0.01(+0.63%)
Aug 14, 2018 1.490 1.630 1.400 1.590 474,563 +0.10(+6.71%)
Aug 13, 2018 2.030 2.060 1.380 1.490 681,700 -0.45(-23.00%)
Aug 10, 2018 1.941 2.000 1.930 1.935 14,400 -0.13(-6.52%)
Aug 09, 2018 2.080 2.080 2.000 2.070 13,783 +0.13(+6.70%)
Aug 08, 2018 2.022 2.100 1.920 1.940 34,707 -0.18(-8.49%)
Aug 07, 2018 1.969 2.120 1.963 2.120 30,785 +0.06(+2.91%)
Aug 06, 2018 2.050 2.150 1.920 2.060 119,634 +0.01(+0.49%)
Aug 03, 2018 2.050 2.050 2.040 2.050 38,900 +0.00(+0.00%)
Aug 02, 2018 2.030 2.050 1.975 2.050 2,592 +0.00(+0.00%)
Aug 01, 2018 2.050 2.050 2.025 2.050 1,136 +0.03(+1.49%)
Jul 31, 2018 2.030 2.050 2.020 2.020 615 -0.03(-1.46%)
Jul 30, 2018 2.040 2.050 2.030 2.050 926 +0.00(+0.00%)
Jul 27, 2018 39 +0.00(+0.00%)
Jul 26, 2018 2.050 2.050 2.050 39 +0.00(+0.00%)
Jul 25, 2018 2.010 2.050 2.010 2.050 672 +0.02(+0.99%)
Jul 24, 2018 2.030 2.030 2.030 2.030 213 -0.05(-2.40%)
Jul 23, 2018 2.050 2.080 2.050 2.080 794 +0.05(+2.46%)
Jul 19, 2018 2.030 2.030 2.030 100 -0.06(-2.87%)
Jul 18, 2018 2.050 2.090 2.020 2.090 1,393 +0.00(+0.00%)
Jul 17, 2018 2.080 2.090 2.080 2.090 266 +0.00(+0.00%)
Jul 16, 2018 1.990 2.090 1.990 2.090 879 +0.00(+0.00%)
Jul 13, 2018 2.090 2.090 2.090 2.090 126 +0.05(+2.45%)
Jul 12, 2018 2.100 2.104 2.040 2.040 3,525 -0.07(-3.32%)
Jul 10, 2018 2.110 2.110 2.110 10 -0.08(-3.65%)
Jul 09, 2018 2.190 2.190 2.190 2.190 700 +0.06(+2.82%)
Jul 05, 2018 2.130 2.130 2.130 129 -0.07(-3.18%)
Jun 29, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 28, 2018 2.200 2.200 2.180 2.200 2,183 +0.00(+0.00%)
Jun 27, 2018 2.110 2.200 2.110 2.200 5,829 +0.03(+1.38%)
Jun 26, 2018 2.230 2.230 2.060 2.170 7,523 +0.04(+1.87%)
Jun 25, 2018 2.220 2.270 2.130 2.130 7,395 -0.13(-5.75%)
Jun 22, 2018 2.220 2.280 2.220 2.260 2,123 -0.03(-1.11%)
Jun 21, 2018 2.290 2.290 2.285 2.285 657 +0.07(+2.95%)
Jun 20, 2018 2.210 2.290 2.210 2.220 534 -0.01(-0.45%)
Jun 19, 2018 2.240 2.320 2.222 2.230 4,172 +0.05(+2.29%)
Jun 18, 2018 2.130 2.290 2.130 2.180 12,201 -0.06(-2.68%)
Jun 15, 2018 2.330 2.300 2.240 6,008 -0.06(-2.61%)
Jun 14, 2018 2.153 2.439 2.140 2.300 40,199 +0.13(+5.99%)
Jun 13, 2018 2.120 2.170 2.110 2.170 1,220 +0.03(+1.40%)
Jun 12, 2018 2.139 2.140 2.070 2.140 3,210 +0.03(+1.42%)
Jun 11, 2018 2.044 2.140 2.044 2.110 3,376 +0.01(+0.48%)
Jun 08, 2018 2.130 2.170 2.030 2.100 7,534 +0.03(+1.45%)
Jun 07, 2018 2.100 2.100 2.070 2.070 386 -0.05(-2.36%)
Jun 06, 2018 2.190 2.190 2.110 2.120 7,393 -0.08(-3.63%)
Jun 05, 2018 2.200 2.200 2.011 2.200 12,211 +0.02(+0.91%)
Jun 04, 2018 2.200 2.200 2.110 2.180 9,946 +0.04(+1.87%)
Jun 01, 2018 2.110 2.140 2.110 2.140 971 +0.00(+0.00%)
May 31, 2018 2.140 2.250 2.110 2.140 6,637 +0.09(+4.39%)
May 30, 2018 2.050 2.140 2.050 2.050 1,945 -0.09(-4.21%)
May 29, 2018 2.060 2.150 1.990 2.140 6,484 +0.08(+3.88%)
May 25, 2018 2.060 2.060 2.060 0 -0.04(-1.90%)
May 24, 2018 2.100 2.110 1.925 2.100 13,572 +0.06(+3.13%)
May 23, 2018 2.089 2.140 2.020 2.036 2,548 -0.10(-4.85%)
May 22, 2018 2.140 2.140 2.030 2.140 3,542 +0.05(+2.39%)
May 21, 2018 2.130 2.130 2.040 2.090 1,622 -0.03(-1.42%)
May 18, 2018 2.040 2.180 2.010 2.120 5,243 +0.01(+0.47%)
May 17, 2018 1.981 2.410 1.980 2.110 115,711 +0.05(+2.43%)
May 16, 2018 2.060 2.080 2.060 2.060 4,358 -0.01(-0.48%)
May 15, 2018 1.950 2.080 1.950 2.070 4,523 +0.12(+6.15%)
May 14, 2018 1.960 1.970 1.950 1.950 316 -0.04(-2.01%)
May 11, 2018 2.110 2.130 1.950 1.990 13,974 -0.16(-7.44%)
May 10, 2018 2.127 2.180 2.110 2.150 5,490 +0.01(+0.47%)
May 09, 2018 2.120 2.140 2.120 2.140 309 +0.00(+0.00%)
May 07, 2018 2.140 2.140 2.140 40 -0.04(-1.83%)
May 04, 2018 2.098 2.180 2.098 2.180 711 +0.03(+1.40%)
May 02, 2018 2.150 2.150 2.150 200 -0.02(-0.92%)
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.