Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 9.243 9.243 8.974 9.004 3,085 -0.33(-3.53%)
Sep 27, 2007 9.622 9.622 9.333 9.333 701 -0.53(-5.36%)
Sep 26, 2007 9.862 9.862 9.862 9.862 0 +0.00(+0.00%)
Sep 25, 2007 9.862 9.862 9.862 9.862 0 +0.00(+0.00%)
Sep 24, 2007 9.862 9.862 9.862 9.862 0 +0.00(+0.00%)
Sep 21, 2007 9.862 9.892 9.852 9.862 2,304 -0.12(-1.20%)
Sep 20, 2007 10.09 10.21 9.862 9.982 6,015 -0.11(-1.09%)
Sep 19, 2007 10.09 10.09 10.09 10.09 1,001 +0.00(+0.00%)
Sep 18, 2007 10.26 10.26 10.09 10.09 730 -0.14(-1.37%)
Sep 17, 2007 10.26 10.26 10.23 10.23 601 -0.02(-0.19%)
Sep 14, 2007 10.25 10.25 10.25 10.25 200 +0.00(+0.00%)
Sep 13, 2007 10.25 10.25 10.25 10.25 400 +0.00(+0.00%)
Sep 12, 2007 10.26 10.26 10.25 10.25 200 +0.01(+0.10%)
Sep 11, 2007 10.37 10.38 10.23 10.24 1,426 -0.75(-6.81%)
Sep 10, 2007 10.99 10.99 10.99 10.99 100 -0.19(-1.70%)
Sep 07, 2007 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Sep 06, 2007 11.18 11.18 11.18 11.18 320 +0.84(+8.11%)
Sep 05, 2007 10.37 10.37 10.34 10.34 300 +0.01(+0.10%)
Sep 04, 2007 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Aug 31, 2007 10.16 10.33 10.08 10.33 14,426 +0.20(+1.97%)
Aug 30, 2007 10.33 10.33 10.13 10.13 6,111 -0.20(-1.93%)
Aug 29, 2007 10.51 10.51 10.32 10.33 22,437 -0.15(-1.43%)
Aug 28, 2007 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Aug 27, 2007 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Aug 24, 2007 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Aug 23, 2007 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Aug 22, 2007 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Aug 21, 2007 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Aug 20, 2007 10.23 10.48 10.23 10.48 3,968 +0.35(+3.45%)
Aug 17, 2007 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Aug 16, 2007 10.13 10.13 10.13 10.13 175 -0.10(-0.98%)
Aug 15, 2007 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Aug 14, 2007 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Aug 13, 2007 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Aug 10, 2007 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Aug 09, 2007 10.07 10.23 10.04 10.23 500 -0.11(-1.06%)
Aug 08, 2007 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Aug 07, 2007 10.34 10.34 10.34 10.34 631 +0.27(+2.68%)
Aug 06, 2007 10.33 10.33 10.07 10.07 902 -0.85(-7.77%)
Aug 03, 2007 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Aug 02, 2007 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Aug 01, 2007 10.71 10.92 10.71 10.92 701 +0.46(+4.39%)
Jul 31, 2007 10.48 10.48 10.46 10.46 951 -0.01(-0.10%)
Jul 30, 2007 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Jul 27, 2007 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Jul 26, 2007 10.49 10.49 10.47 10.47 200 -0.43(-3.94%)
Jul 25, 2007 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 24, 2007 10.90 10.90 10.90 10.90 396 +0.04(+0.37%)
Jul 23, 2007 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jul 20, 2007 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jul 19, 2007 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jul 18, 2007 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jul 17, 2007 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jul 16, 2007 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jul 13, 2007 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
Jul 12, 2007 10.86 10.86 10.86 10.86 100 +0.18(+1.68%)
Jul 11, 2007 10.51 10.71 10.48 10.68 2,229 -0.00(-0.04%)
Jul 10, 2007 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Jul 09, 2007 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Jul 06, 2007 10.68 10.68 10.68 10.68 100 +0.06(+0.60%)
Jul 05, 2007 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Jul 03, 2007 10.76 10.77 10.50 10.62 400 -0.65(-5.76%)
Jul 02, 2007 11.27 11.27 11.27 11.27 200 +0.28(+2.54%)
Jun 29, 2007 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 28, 2007 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 27, 2007 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 26, 2007 10.99 11.02 10.99 10.99 701 -0.01(-0.09%)
Jun 25, 2007 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 22, 2007 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 21, 2007 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 20, 2007 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 19, 2007 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 18, 2007 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 15, 2007 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 14, 2007 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 13, 2007 11.13 11.13 11.00 11.00 500 -0.06(-0.54%)
Jun 12, 2007 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jun 11, 2007 11.06 11.06 11.06 11.06 0 +0.00(+0.00%)
Jun 08, 2007 11.06 11.06 11.06 11.06 312 -0.02(-0.18%)
Jun 07, 2007 11.08 11.08 11.08 11.08 1,100 +0.09(+0.82%)
Jun 06, 2007 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
Jun 05, 2007 10.99 10.99 10.98 10.99 988 +0.00(+0.00%)
Jun 04, 2007 10.99 10.99 10.99 10.99 244 +0.01(+0.09%)
Jun 01, 2007 10.98 10.98 10.98 10.98 3,631 -0.01(-0.09%)
May 31, 2007 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
May 30, 2007 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
May 29, 2007 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
May 25, 2007 10.99 10.99 10.98 10.99 38,058 +0.02(+0.18%)
May 24, 2007 10.78 10.97 10.78 10.97 5,912 +0.14(+1.29%)
May 23, 2007 11.13 11.13 10.83 10.83 26,772 -0.16(-1.45%)
May 22, 2007 11.02 11.02 10.99 10.99 3,205 -0.03(-0.25%)
May 21, 2007 11.02 11.02 11.02 11.02 197 -0.06(-0.56%)
May 18, 2007 11.08 11.08 11.08 11.08 0 +0.00(+0.00%)
May 17, 2007 11.08 11.08 11.08 11.08 536 -0.05(-0.45%)
May 16, 2007 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
May 15, 2007 10.98 11.13 10.98 11.13 1,030 -0.04(-0.40%)
May 14, 2007 11.17 11.17 11.17 11.17 535 +0.09(+0.85%)
May 11, 2007 11.08 11.08 11.08 11.08 0 +0.00(+0.00%)
May 10, 2007 11.08 11.08 11.08 11.08 128 +0.05(+0.45%)
May 09, 2007 11.03 11.03 11.03 11.03 1,381 +0.00(+0.00%)
May 08, 2007 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
May 07, 2007 11.03 11.03 11.03 11.03 500 +0.00(+0.00%)
May 04, 2007 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
May 03, 2007 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
May 02, 2007 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
May 01, 2007 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Apr 30, 2007 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Apr 27, 2007 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Apr 26, 2007 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Apr 25, 2007 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Apr 24, 2007 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Apr 23, 2007 10.98 11.18 10.98 11.03 1,428 -0.15(-1.34%)
Apr 20, 2007 11.18 11.18 11.18 11.18 100 +0.30(+2.75%)
Apr 19, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 18, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 17, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 16, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 13, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 12, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 11, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 10, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 09, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 05, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 04, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 03, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Apr 02, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Mar 30, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Mar 29, 2007 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Mar 28, 2007 10.88 10.88 10.88 10.88 100 -0.30(-2.68%)
Mar 27, 2007 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Mar 26, 2007 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Mar 23, 2007 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Mar 22, 2007 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Mar 21, 2007 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Mar 20, 2007 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Mar 19, 2007 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Mar 16, 2007 10.62 11.18 10.62 11.18 901 +0.40(+3.70%)
Mar 15, 2007 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
Mar 14, 2007 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
Mar 13, 2007 10.78 10.78 10.78 10.78 100 -0.05(-0.46%)
Mar 12, 2007 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Mar 09, 2007 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Mar 08, 2007 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Mar 07, 2007 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Mar 06, 2007 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Mar 05, 2007 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Mar 02, 2007 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Mar 01, 2007 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Feb 28, 2007 10.83 10.83 10.83 10.83 1,539 +0.10(+0.93%)
Feb 27, 2007 10.73 10.73 10.73 10.73 601 -0.35(-3.15%)
Feb 26, 2007 11.08 11.08 11.08 11.08 0 +0.00(+0.00%)
Feb 23, 2007 11.08 11.08 11.08 11.08 400 +0.10(+0.91%)
Feb 22, 2007 10.80 10.98 10.50 10.98 2,006 +0.38(+3.58%)
Feb 21, 2007 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 20, 2007 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 16, 2007 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 15, 2007 10.23 10.68 10.23 10.60 8,256 +0.10(+0.95%)
Feb 14, 2007 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 13, 2007 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 12, 2007 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 09, 2007 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 08, 2007 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 07, 2007 10.50 10.50 10.50 10.50 2,882 +0.00(+0.00%)
Feb 06, 2007 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 05, 2007 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 02, 2007 10.50 10.50 10.50 10.50 233 -0.10(-0.94%)
Feb 01, 2007 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Jan 31, 2007 10.60 10.60 10.60 10.60 100 -0.05(-0.47%)
Jan 30, 2007 10.73 10.73 10.65 10.65 1,248 +0.06(+0.57%)
Jan 29, 2007 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Jan 26, 2007 10.59 10.59 10.59 10.59 898 +0.34(+3.31%)
Jan 25, 2007 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jan 24, 2007 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jan 23, 2007 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jan 22, 2007 10.84 10.84 10.25 10.25 901 -0.34(-3.22%)
Jan 19, 2007 10.73 10.73 10.59 10.59 2,504 -0.09(-0.82%)
Jan 18, 2007 10.68 10.68 10.68 10.68 2,003 +0.20(+1.90%)
Jan 17, 2007 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Jan 16, 2007 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Jan 12, 2007 10.48 10.48 10.48 10.48 1,703 -0.16(-1.52%)
Jan 11, 2007 10.64 10.64 10.64 10.64 200 +0.34(+3.31%)
Jan 10, 2007 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 09, 2007 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 08, 2007 10.30 10.30 10.30 10.30 240 -0.18(-1.71%)
Jan 05, 2007 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Jan 04, 2007 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Jan 03, 2007 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Dec 29, 2006 10.48 10.48 10.48 10.48 100 -0.25(-2.33%)
Dec 28, 2006 10.73 10.73 10.73 10.73 0 +0.00(+0.00%)
Dec 27, 2006 10.73 10.73 10.73 10.73 0 +0.00(+0.00%)
Dec 26, 2006 10.73 10.73 10.73 10.73 0 +0.00(+0.00%)
Dec 22, 2006 10.69 10.74 10.69 10.73 500 +0.31(+2.97%)
Dec 21, 2006 10.42 10.43 10.42 10.42 701 -0.33(-3.06%)
Dec 20, 2006 10.48 11.08 10.48 10.75 1,202 +0.47(+4.56%)
Dec 19, 2006 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Dec 18, 2006 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Dec 15, 2006 10.52 10.52 10.23 10.28 804 -0.26(-2.46%)
Dec 14, 2006 10.54 10.54 10.54 10.54 199 -0.02(-0.19%)
Dec 13, 2006 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
Dec 12, 2006 10.34 10.65 10.23 10.56 1,703 +0.21(+2.03%)
Dec 11, 2006 10.35 10.35 10.35 10.35 100 +0.02(+0.19%)
Dec 08, 2006 10.43 10.60 10.33 10.33 24,803 -0.25(-2.36%)
Dec 07, 2006 10.59 10.59 10.58 10.58 1,199 -0.30(-2.74%)
Dec 06, 2006 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Dec 05, 2006 10.54 10.88 10.54 10.88 610 -0.00(-0.01%)
Dec 04, 2006 10.93 11.08 10.88 10.88 1,502 +0.25(+2.35%)
Dec 01, 2006 10.93 10.93 10.63 10.63 1,001 -0.30(-2.74%)
Nov 30, 2006 11.08 11.08 10.91 10.93 5,810 +0.00(+0.00%)
Nov 29, 2006 11.08 11.08 10.93 10.93 1,803 -0.12(-1.13%)
Nov 28, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 27, 2006 11.05 11.05 11.05 11.05 400 +0.00(+0.00%)
Nov 24, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 22, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 21, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 20, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 17, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 16, 2006 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Nov 15, 2006 11.05 11.05 11.05 11.05 200 +0.07(+0.68%)
Nov 14, 2006 10.98 10.98 10.98 10.98 0 +0.00(+0.00%)
Nov 13, 2006 10.98 10.98 10.98 10.98 793 +0.00(+0.00%)
Nov 10, 2006 10.98 10.98 10.98 10.98 500 +0.00(+0.00%)
Nov 09, 2006 11.08 11.08 10.97 10.98 36,967 +0.00(+0.00%)
Nov 08, 2006 10.98 10.98 10.98 10.98 2,704 +0.00(+0.00%)
Nov 07, 2006 11.23 11.23 10.98 10.98 2,620 -0.25(-2.21%)
Nov 06, 2006 11.23 11.23 11.23 11.23 100 +0.25(+2.26%)
Nov 03, 2006 10.99 10.99 10.98 10.98 2,504 -0.15(-1.35%)
Nov 02, 2006 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Nov 01, 2006 11.13 11.13 11.13 11.13 100 +0.00(+0.00%)
Oct 31, 2006 11.13 11.13 11.13 11.13 6,111 -0.04(-0.38%)
Oct 30, 2006 11.18 11.18 11.17 11.17 2,003 +0.19(+1.75%)
Oct 27, 2006 10.98 10.98 10.98 10.98 0 +0.00(+0.00%)
Oct 26, 2006 10.98 10.98 10.98 10.98 0 +0.00(+0.00%)
Oct 25, 2006 10.98 10.98 10.98 10.98 1,502 +0.00(+0.00%)
Oct 24, 2006 10.98 10.98 10.96 10.98 2,007 +0.50(+4.76%)
Oct 23, 2006 10.98 10.98 10.48 10.48 1,209 -0.27(-2.51%)
Oct 20, 2006 10.93 10.98 10.75 10.75 2,404 -0.22(-2.00%)
Oct 19, 2006 10.98 10.98 10.97 10.97 841 +0.01(+0.09%)
Oct 18, 2006 10.93 10.98 10.48 10.96 3,556 +0.08(+0.73%)
Oct 17, 2006 10.48 10.88 10.48 10.88 10,818 +0.40(+3.81%)
Oct 16, 2006 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Oct 13, 2006 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Oct 12, 2006 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Oct 11, 2006 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Oct 10, 2006 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Oct 09, 2006 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Oct 06, 2006 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Oct 05, 2006 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Oct 04, 2006 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Oct 03, 2006 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
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.