Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Broadway Fin Cp
(NQ:
BYFC
)
5.060
-0.040 (-0.78%)
Streaming Delayed Price
Updated: 3:20 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
1.500
1.500
1.500
1.500
40
+0.01(+0.81%)
May 28, 2015
1.390
1.488
1.390
1.488
200
+0.02(+1.22%)
May 22, 2015
1.470
1.470
1.470
1.470
18,000
-0.04(-2.65%)
May 21, 2015
1.507
1.510
1.507
1.510
455
-0.04(-2.58%)
May 20, 2015
1.499
1.550
1.499
1.550
205
+0.05(+3.33%)
May 19, 2015
1.490
1.500
1.490
1.500
3,930
+0.08(+5.63%)
May 15, 2015
1.430
1.420
1.420
1.420
1,200
-0.03(-2.07%)
May 14, 2015
1.500
1.500
1.430
1.450
2,730
-0.05(-3.33%)
May 13, 2015
1.350
1.500
1.350
1.500
4,124
+0.00(+0.20%)
May 12, 2015
1.401
1.497
1.389
1.497
17,044
+0.12(+8.48%)
May 11, 2015
1.400
1.410
1.380
1.380
12,295
-0.02(-1.43%)
May 08, 2015
1.400
1.400
1.400
1.400
211
+0.00(+0.00%)
May 07, 2015
1.400
1.400
1.400
1.400
105
+0.05(+4.03%)
May 06, 2015
1.350
1.350
1.280
1.346
1,200
+0.01(+0.43%)
May 05, 2015
1.330
1.400
1.330
1.340
1,668
-0.11(-7.59%)
May 04, 2015
1.500
1.500
1.440
1.450
2,848
-0.19(-11.59%)
May 01, 2015
1.290
1.650
1.290
1.640
17,440
+0.29(+21.48%)
Apr 30, 2015
1.330
1.350
1.330
1.350
10,540
+0.02(+1.50%)
Apr 27, 2015
1.320
1.330
1.330
1.330
2
+0.03(+2.43%)
Apr 24, 2015
1.330
1.330
1.298
1.298
1,979
+0.03(+2.24%)
Apr 23, 2015
1.270
1.270
1.270
1.270
460
-0.05(-3.78%)
Apr 20, 2015
1.330
1.320
1.320
1.320
100
+0.06(+4.75%)
Apr 17, 2015
1.330
1.330
1.260
1.260
6,879
-0.07(-5.26%)
Apr 16, 2015
1.329
1.330
1.329
1.330
700
+0.07(+5.56%)
Apr 15, 2015
1.350
1.350
1.260
1.260
1,120
-0.08(-5.97%)
Apr 14, 2015
1.349
1.349
1.340
1.340
4,800
+0.00(+0.00%)
Apr 13, 2015
1.251
1.350
1.250
1.340
4,395
-0.01(-0.73%)
Apr 08, 2015
1.350
1.350
1.350
1.350
50
-0.00(-0.01%)
Apr 07, 2015
1.300
1.350
1.290
1.350
2,401
+0.10(+8.00%)
Apr 06, 2015
1.330
1.330
1.240
1.250
5,203
-0.05(-3.84%)
Apr 02, 2015
1.280
1.300
1.300
1.300
1,300
+0.08(+6.37%)
Apr 01, 2015
1.222
1.230
1.222
1.222
42,424
-0.03(-2.24%)
Mar 31, 2015
1.240
1.300
1.240
1.250
3,109
-0.05(-3.85%)
Mar 30, 2015
1.313
1.313
1.313
1.300
404
+0.00(+0.00%)
Mar 27, 2015
1.340
1.340
1.300
1.300
1,403
+0.00(+0.00%)
Mar 26, 2015
1.340
1.350
1.300
1.300
5,575
+0.02(+1.56%)
Mar 25, 2015
1.286
1.286
1.286
1.280
2,104
+0.00(+0.00%)
Mar 24, 2015
1.330
1.350
1.280
1.280
6,694
-0.04(-3.03%)
Mar 23, 2015
1.290
1.320
1.290
1.320
234
+0.02(+1.54%)
Mar 20, 2015
1.300
1.300
1.300
1.300
399
-0.00(-0.18%)
Mar 19, 2015
1.350
1.350
1.302
1.302
3,378
-0.03(-2.08%)
Mar 18, 2015
1.300
1.330
1.299
1.330
11,559
+0.02(+1.53%)
Mar 17, 2015
1.320
1.320
1.290
1.310
2,135
-0.01(-0.76%)
Mar 16, 2015
1.322
1.322
1.322
1.320
1,574
-0.03(-2.15%)
Mar 12, 2015
1.300
1.349
1.349
1.349
75
+0.05(+3.77%)
Mar 11, 2015
1.320
1.320
1.300
1.300
4,407
-0.02(-1.52%)
Mar 10, 2015
1.320
1.340
1.320
1.320
4,135
+0.00(+0.00%)
Mar 09, 2015
1.310
1.320
1.310
1.320
1,305
+0.02(+1.15%)
Mar 06, 2015
1.300
1.349
1.300
1.305
508
+0.00(+0.38%)
Mar 05, 2015
1.350
1.350
1.270
1.300
3,650
-0.09(-6.47%)
Mar 04, 2015
1.300
1.390
1.300
1.390
3,595
+0.04(+2.96%)
Mar 03, 2015
1.356
1.356
1.350
1.350
2,080
+0.00(+0.00%)
Mar 02, 2015
1.440
1.440
1.349
1.350
3,055
-0.02(-1.46%)
Feb 27, 2015
1.369
1.370
1.260
1.370
5,699
+0.08(+6.10%)
Feb 26, 2015
1.290
1.349
1.290
1.291
3,582
-0.08(-5.68%)
Feb 25, 2015
1.260
1.369
1.260
1.369
865
+0.09(+6.95%)
Feb 24, 2015
1.290
1.290
1.280
1.280
2,247
-0.02(-1.54%)
Feb 23, 2015
1.370
1.370
1.280
1.300
4,750
-0.07(-5.11%)
Feb 20, 2015
1.370
1.370
1.370
1.370
353
+0.05(+3.79%)
Feb 19, 2015
1.369
1.369
1.316
1.320
2,100
+0.01(+0.99%)
Feb 18, 2015
1.359
1.360
1.307
1.307
1,721
+0.03(+2.11%)
Feb 17, 2015
1.200
1.310
1.200
1.280
9,554
+0.00(+0.00%)
Feb 13, 2015
1.180
1.280
1.280
1.280
4,500
+0.09(+7.83%)
Feb 12, 2015
1.171
1.187
1.171
1.187
2,340
-0.03(-2.30%)
Feb 11, 2015
1.280
1.280
1.170
1.215
3,459
-0.01(-0.52%)
Feb 10, 2015
1.189
1.221
1.178
1.221
5,750
+0.05(+4.64%)
Feb 09, 2015
1.186
1.186
1.167
1.167
740
+0.02(+1.50%)
Feb 06, 2015
1.180
1.180
1.133
1.150
9,811
+0.00(+0.00%)
Feb 05, 2015
1.151
1.167
1.150
1.150
7,947
-0.01(-0.86%)
Feb 04, 2015
1.120
1.160
1.120
1.160
1,300
-0.01(-0.43%)
Feb 03, 2015
1.165
1.165
1.165
1.165
100
-0.07(-6.05%)
Feb 02, 2015
1.179
1.240
1.150
1.240
4,466
+0.12(+10.37%)
Jan 30, 2015
1.250
1.250
1.123
1.123
5,300
-0.13(-10.12%)
Jan 29, 2015
1.289
1.289
1.250
1.250
2,251
+0.00(+0.00%)
Jan 28, 2015
1.250
1.250
1.250
1.250
500
-0.04(-3.10%)
Jan 26, 2015
1.290
1.290
1.290
1.290
200
+0.04(+3.20%)
Jan 23, 2015
1.250
1.253
1.250
1.250
13,298
-0.05(-3.99%)
Jan 22, 2015
1.275
1.302
1.275
1.302
669
+0.00(+0.15%)
Jan 21, 2015
1.300
1.300
1.300
1.300
1,033
+0.01(+0.78%)
Jan 20, 2015
1.290
1.290
1.290
1.290
100
-0.02(-1.53%)
Jan 16, 2015
1.310
1.310
1.295
1.310
1,725
+0.04(+3.15%)
Jan 15, 2015
1.320
1.320
1.270
1.270
1,865
-0.06(-4.51%)
Jan 14, 2015
1.450
1.510
1.330
1.330
41,352
-0.17(-11.33%)
Jan 13, 2015
1.550
1.550
1.500
1.500
10,735
-0.05(-3.23%)
Jan 12, 2015
1.500
1.630
1.490
1.550
72,811
+0.09(+6.16%)
Jan 09, 2015
1.390
1.500
1.390
1.460
19,801
+0.10(+7.35%)
Jan 08, 2015
1.280
1.370
1.280
1.360
10,299
+0.03(+2.26%)
Jan 07, 2015
1.290
1.350
1.170
1.330
42,454
+0.01(+0.76%)
Jan 06, 2015
1.370
1.370
1.270
1.320
11,287
-0.05(-3.65%)
Jan 05, 2015
1.341
1.370
1.341
1.370
316
+0.03(+2.24%)
Jan 02, 2015
1.310
1.340
1.310
1.340
750
+0.03(+2.29%)
Dec 31, 2014
1.320
1.310
1.310
1.310
12,100
+0.00(+0.06%)
Dec 30, 2014
1.309
1.309
1.309
1.309
1,170
+0.04(+3.09%)
Dec 26, 2014
1.280
1.270
1.270
1.270
3,100
-0.01(-0.91%)
Dec 24, 2014
1.330
1.282
1.282
1.282
3,800
+0.01(+0.91%)
Dec 23, 2014
1.380
1.380
1.270
1.270
20,958
-0.04(-3.05%)
Dec 22, 2014
1.370
1.380
1.310
1.310
3,700
-0.05(-3.68%)
Dec 19, 2014
1.350
1.400
1.310
1.360
5,383
-0.02(-1.45%)
Dec 18, 2014
1.400
1.400
1.350
1.380
4,000
+0.02(+1.47%)
Dec 17, 2014
1.350
1.360
1.340
1.360
1,413
+0.00(+0.00%)
Dec 15, 2014
1.390
1.390
1.360
1.360
4,067
+0.00(+0.00%)
Dec 12, 2014
1.378
1.480
1.360
1.360
25,788
+0.01(+0.74%)
Dec 11, 2014
1.420
1.420
1.310
1.350
18,514
-0.07(-4.93%)
Dec 10, 2014
1.499
1.505
1.420
1.420
17,527
-0.05(-3.41%)
Dec 09, 2014
1.500
1.510
1.460
1.470
7,235
-0.07(-4.54%)
Dec 08, 2014
1.510
1.540
1.510
1.540
600
+0.02(+1.08%)
Dec 05, 2014
1.530
1.530
1.524
1.524
600
+0.00(+0.24%)
Dec 03, 2014
1.500
1.520
1.520
1.520
60
+0.00(+0.00%)
Dec 02, 2014
1.460
1.529
1.460
1.520
4,377
+0.00(+0.00%)
Dec 01, 2014
1.570
1.570
1.450
1.520
18,815
-0.06(-3.80%)
Nov 28, 2014
1.630
1.720
1.580
1.580
8,547
-0.06(-3.66%)
Nov 26, 2014
1.500
1.640
1.640
1.640
43,200
+0.09(+5.81%)
Nov 25, 2014
1.520
1.550
1.510
1.550
6,559
+0.01(+0.65%)
Nov 24, 2014
1.500
1.550
1.460
1.540
20,157
+0.02(+1.32%)
Nov 21, 2014
1.500
1.520
1.480
1.520
1,849
+0.00(+0.00%)
Nov 20, 2014
1.490
1.520
1.490
1.520
1,300
-0.02(-1.30%)
Nov 19, 2014
1.550
1.550
1.540
1.540
2,267
-0.02(-1.28%)
Nov 18, 2014
1.550
1.560
1.550
1.560
5,804
+0.05(+3.31%)
Nov 17, 2014
1.550
1.570
1.510
1.510
1,432
-0.03(-1.95%)
Nov 14, 2014
1.500
1.560
1.500
1.540
2,126
+0.04(+2.66%)
Nov 13, 2014
1.500
1.500
1.500
1.500
2,300
-0.03(-2.17%)
Nov 12, 2014
1.580
1.580
1.500
1.533
4,564
+0.01(+0.88%)
Nov 10, 2014
1.520
1.520
1.520
1.520
157
-0.07(-4.40%)
Nov 07, 2014
1.490
1.590
1.490
1.590
2,578
+0.01(+0.66%)
Nov 06, 2014
1.520
1.600
1.500
1.579
5,750
+0.05(+3.24%)
Nov 05, 2014
1.530
1.530
1.530
1.530
653
-0.01(-0.64%)
Nov 04, 2014
1.540
1.540
1.540
1.540
100
-0.01(-0.65%)
Nov 03, 2014
1.540
1.550
1.530
1.550
4,383
+0.05(+3.33%)
Oct 31, 2014
1.540
1.570
1.480
1.500
6,760
-0.06(-3.85%)
Oct 30, 2014
1.650
1.650
1.510
1.560
7,197
-0.09(-5.45%)
Oct 29, 2014
1.650
1.670
1.620
1.650
9,006
-0.04(-2.37%)
Oct 28, 2014
1.660
1.690
1.650
1.690
10,820
-0.01(-0.59%)
Oct 27, 2014
1.680
1.720
1.630
1.700
31,563
-0.02(-1.16%)
Oct 24, 2014
1.450
1.740
1.430
1.720
72,134
+0.28(+19.44%)
Oct 23, 2014
1.440
1.550
1.440
1.440
12,019
+0.01(+0.70%)
Oct 22, 2014
1.430
1.450
1.430
1.430
1,446
-0.02(-1.38%)
Oct 21, 2014
1.450
1.450
1.440
1.450
1,220
+0.00(+0.00%)
Oct 20, 2014
1.490
1.490
1.410
1.450
2,273
-0.01(-0.68%)
Oct 17, 2014
1.390
1.600
1.390
1.460
11,920
+0.06(+4.29%)
Oct 16, 2014
1.370
1.400
1.360
1.400
11,325
-0.00(-0.28%)
Oct 15, 2014
1.510
1.510
1.380
1.404
2,511
+0.00(+0.29%)
Oct 14, 2014
1.440
1.440
1.400
1.400
3,299
-0.04(-2.78%)
Oct 13, 2014
1.400
1.450
1.400
1.440
5,207
+0.04(+3.20%)
Oct 10, 2014
1.550
1.550
1.395
1.395
3,527
-0.10(-6.98%)
Oct 09, 2014
1.630
1.730
1.500
1.500
19,951
-0.10(-6.25%)
Oct 08, 2014
1.600
1.750
1.560
1.600
41,988
-0.03(-1.84%)
Oct 07, 2014
1.410
1.640
1.320
1.630
55,101
+0.21(+14.79%)
Oct 06, 2014
1.450
1.450
1.420
1.420
7,342
-0.06(-4.12%)
Oct 03, 2014
1.560
1.590
1.460
1.481
8,810
-0.13(-8.01%)
Oct 02, 2014
1.640
1.680
1.560
1.610
17,877
-0.04(-2.42%)
Oct 01, 2014
1.500
1.687
1.400
1.650
34,984
+0.05(+3.12%)
Sep 30, 2014
1.550
1.600
1.550
1.600
36,020
+0.05(+3.23%)
Sep 29, 2014
1.640
1.640
1.550
1.550
2,105
-0.08(-4.91%)
Sep 26, 2014
1.450
1.730
1.380
1.630
28,176
+0.17(+11.64%)
Sep 25, 2014
1.510
1.510
1.450
1.460
5,500
-0.06(-3.95%)
Sep 24, 2014
1.520
1.520
1.510
1.520
1,936
-0.08(-4.99%)
Sep 22, 2014
1.550
1.600
1.600
1.600
22
-0.04(-2.44%)
Sep 19, 2014
1.690
1.700
1.558
1.640
7,171
+0.01(+0.62%)
Sep 18, 2014
1.577
1.670
1.540
1.630
7,592
-0.02(-1.22%)
Sep 17, 2014
1.540
1.740
1.500
1.650
6,333
+0.08(+5.10%)
Sep 16, 2014
1.790
1.790
1.563
1.570
14,182
-0.15(-8.72%)
Sep 15, 2014
1.700
1.800
1.640
1.720
27,091
+0.09(+5.52%)
Sep 12, 2014
1.750
1.780
1.630
1.630
21,906
-0.22(-11.89%)
Sep 11, 2014
1.650
1.990
1.620
1.850
55,870
+0.15(+8.82%)
Sep 10, 2014
1.460
1.700
1.460
1.700
30,516
+0.06(+3.66%)
Sep 09, 2014
1.420
1.770
1.420
1.640
40,001
+0.21(+14.69%)
Sep 08, 2014
1.568
1.570
1.430
1.430
5,913
-0.13(-8.33%)
Sep 05, 2014
1.620
1.620
1.620
1.560
8,906
+0.05(+3.31%)
Sep 04, 2014
2.000
2.000
1.500
1.510
27,196
-0.19(-11.18%)
Sep 03, 2014
1.340
1.990
1.340
1.700
102,618
+0.39(+29.77%)
Sep 02, 2014
1.330
1.370
1.310
1.310
11,383
-0.05(-3.40%)
Aug 29, 2014
1.340
1.356
1.356
1.356
1,400
-0.04(-2.80%)
Aug 28, 2014
1.390
1.404
1.380
1.395
857
-0.08(-5.73%)
Aug 27, 2014
1.480
1.480
1.480
1.480
300
+0.00(+0.00%)
Aug 26, 2014
1.500
1.520
1.414
1.480
5,830
-0.02(-1.33%)
Aug 25, 2014
1.520
1.600
1.500
1.500
9,457
+0.00(+0.00%)
Aug 22, 2014
1.550
1.550
1.500
1.500
6,398
-0.05(-3.01%)
Aug 21, 2014
1.547
1.547
1.547
1.547
1,001
-0.05(-3.34%)
Aug 20, 2014
1.540
1.615
1.560
1.600
760
+0.04(+2.56%)
Aug 19, 2014
1.750
1.750
1.560
1.560
5,392
-0.21(-11.86%)
Aug 18, 2014
1.739
1.739
1.680
1.770
3,645
+0.10(+5.99%)
Aug 15, 2014
1.610
1.699
1.610
1.670
5,164
+0.03(+1.83%)
Aug 14, 2014
1.680
1.680
1.640
1.640
502
-0.01(-0.61%)
Aug 13, 2014
1.610
1.661
1.610
1.650
1,890
-0.04(-2.37%)
Aug 12, 2014
1.670
1.883
1.650
1.690
15,413
+0.00(+0.00%)
Aug 11, 2014
1.940
1.940
1.680
1.690
6,439
-0.06(-3.43%)
Aug 08, 2014
1.720
1.770
1.680
1.750
9,901
+0.05(+2.94%)
Aug 07, 2014
1.700
1.750
1.650
1.700
10,680
-0.05(-2.86%)
Aug 06, 2014
1.950
1.960
1.750
1.750
35,008
-0.28(-13.79%)
Aug 05, 2014
2.180
2.180
2.010
2.030
1,731
+0.04(+2.01%)
Aug 04, 2014
2.200
2.200
1.980
1.990
5,025
-0.01(-0.50%)
Aug 01, 2014
2.000
2.010
1.980
2.000
3,109
-0.04(-1.96%)
Jul 31, 2014
2.030
2.044
2.010
2.040
3,489
-0.01(-0.49%)
Jul 30, 2014
2.170
2.179
1.910
2.050
23,234
-0.12(-5.53%)
Jul 29, 2014
2.340
2.340
2.170
2.170
4,521
+0.00(+0.00%)
Jul 28, 2014
2.180
2.340
2.170
2.170
36,078
+0.01(+0.46%)
Jul 25, 2014
2.159
2.190
2.150
2.160
12,263
+0.00(+0.00%)
Jul 24, 2014
2.490
2.650
2.130
2.160
122,437
-0.52(-19.40%)
Jul 23, 2014
1.470
2.950
1.350
2.680
577,989
+1.13(+72.90%)
Jul 22, 2014
1.530
1.570
1.480
1.550
31,300
+0.10(+6.90%)
Jul 21, 2014
1.440
1.540
1.440
1.450
16,217
-0.03(-2.03%)
Jul 18, 2014
1.450
1.540
1.440
1.480
12,955
+0.02(+1.37%)
Jul 17, 2014
1.490
1.520
1.460
1.460
1,275
-0.08(-5.19%)
Jul 16, 2014
1.490
1.540
1.460
1.540
3,289
+0.08(+5.48%)
Jul 15, 2014
1.510
1.510
1.440
1.460
11,773
+0.01(+0.69%)
Jul 14, 2014
1.370
1.500
1.370
1.450
61,257
+0.06(+4.32%)
Jul 11, 2014
1.482
1.550
1.340
1.390
22,423
-0.04(-2.80%)
Jul 10, 2014
1.340
1.450
1.340
1.430
24,631
+0.09(+6.72%)
Jul 09, 2014
1.351
1.351
1.340
1.340
437
-0.03(-2.12%)
Jul 08, 2014
1.340
1.369
1.340
1.369
247
+0.01(+0.66%)
Jul 07, 2014
1.360
1.360
1.340
1.360
1,611
-0.00(-0.01%)
Jul 03, 2014
1.360
1.360
1.360
1.360
800
-0.02(-1.44%)
Jul 02, 2014
1.390
1.390
1.340
1.380
939
-0.02(-1.43%)
Jul 01, 2014
1.340
1.400
1.340
1.400
647
+0.00(+0.00%)
Jun 30, 2014
1.350
1.520
1.340
1.400
1,481
-0.13(-8.49%)
Jun 27, 2014
1.350
1.530
1.350
1.530
642
-0.02(-1.30%)
Jun 26, 2014
1.500
1.550
1.340
1.550
3,524
+0.00(+0.01%)
Jun 25, 2014
1.530
1.550
1.420
1.550
9,145
+0.02(+1.30%)
Jun 24, 2014
1.530
1.690
1.530
1.530
3,995
-0.06(-3.71%)
Jun 23, 2014
1.530
1.589
1.530
1.589
531
+0.01(+0.57%)
Jun 20, 2014
1.560
1.590
1.560
1.580
3,450
+0.05(+3.27%)
Jun 19, 2014
1.530
1.530
1.530
1.530
423
+0.00(+0.00%)
Jun 18, 2014
1.580
1.580
1.530
1.530
979
-0.01(-0.65%)
Jun 17, 2014
1.640
1.640
1.530
1.540
761
+0.01(+0.65%)
Jun 16, 2014
1.550
1.550
1.530
1.530
2,565
-0.02(-1.28%)
Jun 13, 2014
1.600
1.660
1.550
1.550
3,780
-0.04(-2.52%)
Jun 12, 2014
1.530
1.600
1.530
1.590
29,487
+0.10(+6.71%)
Jun 11, 2014
1.453
1.490
1.453
1.490
1,499
+0.04(+2.76%)
Jun 09, 2014
1.450
1.450
1.450
1.450
0
+0.01(+0.69%)
Jun 06, 2014
1.370
1.490
1.370
1.440
7,597
+0.10(+7.46%)
Jun 05, 2014
1.280
1.340
1.280
1.340
12,411
+0.07(+5.43%)
Jun 04, 2014
1.271
1.271
1.271
1.271
496
+0.01(+0.87%)
Jun 03, 2014
1.260
1.260
1.260
1.260
700
+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
.