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 (%)
Jun 30, 2016
1.870
1.870
1.810
1.810
1,664
-0.08(-4.23%)
Jun 29, 2016
1.880
1.890
1.880
1.890
282
+0.00(+0.00%)
Jun 28, 2016
1.890
1.910
1.810
1.890
3,250
+0.09(+5.00%)
Jun 27, 2016
1.890
1.900
1.800
1.800
3,750
-0.03(-1.64%)
Jun 24, 2016
1.812
1.910
1.812
1.830
943
-0.08(-4.19%)
Jun 23, 2016
1.860
1.910
1.850
1.910
9,540
+0.00(+0.00%)
Jun 22, 2016
1.890
1.910
1.850
1.910
1,303
+0.02(+1.06%)
Jun 20, 2016
1.810
1.890
1.890
1.890
900
-0.01(-0.50%)
Jun 17, 2016
1.810
1.899
1.810
1.899
1,692
-0.00(-0.03%)
Jun 16, 2016
1.910
1.910
1.860
1.900
650
+0.01(+0.53%)
Jun 14, 2016
1.890
1.890
1.890
1.890
1,200
+0.00(+0.00%)
Jun 13, 2016
1.890
1.890
1.890
1.890
207
+0.05(+2.72%)
Jun 10, 2016
1.850
1.850
1.840
1.840
2,625
-0.07(-3.66%)
Jun 09, 2016
1.910
1.910
1.910
1.910
100
+0.01(+0.53%)
Jun 08, 2016
1.880
1.900
1.880
1.900
332
+0.01(+0.53%)
Jun 07, 2016
1.870
1.890
1.860
1.890
1,698
+0.02(+1.07%)
Jun 06, 2016
1.850
1.870
1.850
1.870
430
-0.00(-0.14%)
Jun 03, 2016
1.850
1.886
1.850
1.873
2,970
+0.02(+1.22%)
Jun 02, 2016
1.890
1.890
1.850
1.850
662
+0.05(+2.78%)
Jun 01, 2016
1.800
1.800
1.800
1.800
280
-0.06(-3.23%)
May 31, 2016
1.826
1.870
1.825
1.860
1,200
-0.05(-2.62%)
May 27, 2016
1.790
1.910
1.910
1.910
200
+0.00(+0.00%)
May 26, 2016
1.810
1.910
1.810
1.910
1,370
+0.00(+0.01%)
May 25, 2016
1.920
1.920
1.854
1.910
5,678
-0.01(-0.53%)
May 24, 2016
1.830
1.920
1.810
1.920
802
-0.00(-0.08%)
May 23, 2016
1.890
1.922
1.888
1.922
9,980
+0.03(+1.67%)
May 20, 2016
1.910
1.910
1.890
1.890
370
-0.02(-1.05%)
May 18, 2016
1.830
1.910
1.910
1.910
5,000
+0.00(+0.00%)
May 17, 2016
1.850
1.910
1.850
1.910
1,400
+0.00(+0.00%)
May 16, 2016
1.890
1.910
1.890
1.910
794
-0.04(-2.01%)
May 13, 2016
1.940
1.950
1.940
1.949
462
+0.03(+1.52%)
May 12, 2016
1.930
1.930
1.920
1.920
529
-0.03(-1.54%)
May 10, 2016
1.890
1.950
1.950
1.950
6,500
-0.02(-1.02%)
May 09, 2016
1.950
1.970
1.880
1.970
2,763
+0.00(+0.00%)
May 06, 2016
1.958
1.980
1.950
1.970
2,791
-0.01(-0.51%)
May 05, 2016
1.980
1.980
1.950
1.980
5,742
+0.00(+0.08%)
May 04, 2016
1.954
2.000
1.800
1.978
8,415
-0.02(-1.08%)
May 03, 2016
1.990
2.000
1.990
2.000
750
+0.04(+2.04%)
May 02, 2016
2.000
2.000
1.960
1.960
6,468
-0.04(-2.00%)
Apr 29, 2016
2.000
2.000
1.960
2.000
2,151
+0.02(+1.01%)
Apr 28, 2016
2.000
2.000
1.960
1.980
7,415
+0.02(+1.02%)
Apr 27, 2016
2.000
2.000
1.960
1.960
5,237
-0.04(-2.00%)
Apr 26, 2016
1.910
2.000
1.910
2.000
19,598
+0.00(+0.00%)
Apr 25, 2016
1.900
2.000
1.850
2.000
28,580
+0.00(+0.00%)
Apr 22, 2016
2.000
2.000
1.990
2.000
5,414
+0.00(+0.00%)
Apr 21, 2016
1.970
2.000
1.895
2.000
20,988
+0.05(+2.56%)
Apr 20, 2016
1.940
1.950
1.940
1.950
972
+0.00(+0.11%)
Apr 19, 2016
1.940
1.950
1.940
1.948
2,443
+0.04(+1.98%)
Apr 18, 2016
1.920
1.950
1.910
1.910
4,637
+0.04(+2.14%)
Apr 15, 2016
1.920
1.920
1.870
1.870
8,396
-0.08(-4.10%)
Apr 14, 2016
1.950
1.950
1.931
1.950
2,118
+0.00(+0.00%)
Apr 13, 2016
1.880
1.950
1.880
1.950
2,729
+0.04(+2.10%)
Apr 12, 2016
1.940
1.940
1.910
1.910
632
-0.03(-1.55%)
Apr 11, 2016
1.940
1.940
1.915
1.940
1,187
+0.00(+0.00%)
Apr 08, 2016
1.910
1.940
1.910
1.940
13,650
+0.03(+1.57%)
Apr 07, 2016
1.850
1.920
1.850
1.910
3,577
+0.01(+0.53%)
Apr 06, 2016
1.931
1.950
1.900
1.900
5,697
-0.04(-2.06%)
Apr 05, 2016
1.920
1.940
1.910
1.940
3,985
-0.01(-0.51%)
Apr 04, 2016
1.950
1.950
1.950
1.950
392
+0.01(+0.52%)
Apr 01, 2016
1.950
1.950
1.940
1.940
6,871
+0.01(+0.54%)
Mar 31, 2016
1.920
1.940
1.850
1.929
8,277
+0.07(+3.74%)
Mar 30, 2016
1.950
1.950
1.775
1.860
18,349
+0.01(+0.54%)
Mar 29, 2016
1.900
1.950
1.850
1.850
6,456
-0.12(-5.91%)
Mar 28, 2016
1.985
1.985
1.810
1.966
13,551
-0.00(-0.19%)
Mar 24, 2016
1.940
1.970
1.970
1.970
11,600
+0.03(+1.55%)
Mar 23, 2016
1.960
1.960
1.920
1.940
4,166
-0.02(-1.02%)
Mar 22, 2016
1.900
1.970
1.878
1.960
11,847
-0.01(-0.50%)
Mar 21, 2016
1.910
1.970
1.875
1.970
6,144
+0.12(+6.48%)
Mar 18, 2016
1.850
1.880
1.840
1.850
17,731
+0.00(+0.00%)
Mar 17, 2016
1.850
1.850
1.830
1.850
5,648
+0.00(+0.00%)
Mar 16, 2016
1.850
1.850
1.810
1.850
10,545
+0.00(+0.00%)
Mar 15, 2016
1.850
1.850
1.811
1.850
7,156
+0.05(+2.78%)
Mar 14, 2016
1.820
1.920
1.755
1.800
51,502
+0.15(+9.09%)
Mar 11, 2016
1.660
1.700
1.607
1.650
43,501
-0.05(-2.94%)
Mar 10, 2016
1.580
1.700
1.480
1.700
1,591
+0.00(+0.00%)
Mar 09, 2016
1.500
1.700
1.500
1.700
10,338
+0.16(+10.39%)
Mar 08, 2016
1.468
1.540
1.468
1.540
6,947
-0.00(-0.01%)
Mar 07, 2016
1.530
1.540
1.520
1.540
4,591
+0.02(+1.32%)
Mar 04, 2016
1.530
1.540
1.520
1.520
900
-0.03(-1.94%)
Mar 03, 2016
1.540
1.550
1.470
1.550
484
+0.00(+0.00%)
Mar 02, 2016
1.490
1.550
1.460
1.550
14,576
-0.02(-1.27%)
Mar 01, 2016
1.570
1.570
1.450
1.570
6,713
+0.00(+0.00%)
Feb 29, 2016
1.460
1.570
1.460
1.570
1,396
-0.02(-1.26%)
Feb 26, 2016
1.500
1.590
1.500
1.590
1,934
-0.01(-0.63%)
Feb 25, 2016
1.593
1.620
1.480
1.600
4,378
-0.02(-1.23%)
Feb 24, 2016
1.430
1.850
1.430
1.620
152,151
+0.25(+17.82%)
Feb 22, 2016
1.400
1.375
1.375
1.375
3,100
-0.00(-0.36%)
Feb 19, 2016
1.380
1.380
1.372
1.380
3,600
-0.11(-7.38%)
Feb 11, 2016
1.400
1.490
1.490
1.490
2,500
-0.04(-2.61%)
Feb 10, 2016
1.510
1.530
1.450
1.530
1,302
+0.02(+1.32%)
Feb 09, 2016
1.500
1.510
1.380
1.510
4,318
+0.12(+8.63%)
Feb 08, 2016
1.390
1.416
1.390
1.390
2,333
-0.11(-7.33%)
Feb 04, 2016
1.390
1.500
1.500
1.500
2,300
+0.00(+0.00%)
Feb 03, 2016
1.390
1.500
1.390
1.500
6,676
+0.00(+0.01%)
Jan 29, 2016
1.500
1.500
1.500
1.500
4
-0.00(-0.01%)
Jan 28, 2016
1.485
1.500
1.485
1.500
310
+0.00(+0.00%)
Jan 25, 2016
1.480
1.500
1.500
1.500
38
+0.03(+2.08%)
Jan 19, 2016
1.460
1.470
1.470
1.470
400
+0.12(+8.85%)
Jan 15, 2016
1.450
1.350
1.350
1.350
1,300
-0.11(-7.53%)
Jan 07, 2016
1.400
1.460
1.460
1.460
45
+0.06(+4.29%)
Jan 06, 2016
1.464
1.500
1.400
1.400
3,650
-0.10(-6.67%)
Jan 05, 2016
1.450
1.500
1.450
1.500
3,027
-0.01(-0.66%)
Dec 31, 2015
1.520
1.510
1.510
1.510
96
-0.03(-1.95%)
Dec 30, 2015
1.540
1.540
1.540
1.540
119
+0.01(+0.65%)
Dec 29, 2015
1.490
1.530
1.490
1.530
3,155
+0.02(+1.32%)
Dec 28, 2015
1.510
1.510
1.510
1.510
1,568
-0.02(-1.31%)
Dec 24, 2015
1.530
1.530
1.530
1.530
100
+0.00(+0.00%)
Dec 23, 2015
1.512
1.530
1.510
1.530
4,368
-0.02(-1.29%)
Dec 22, 2015
1.550
1.550
1.528
1.550
6,403
+0.02(+1.31%)
Dec 21, 2015
1.520
1.530
1.510
1.530
1,775
-0.02(-1.29%)
Dec 17, 2015
1.550
1.550
1.550
1.550
64
+0.00(+0.00%)
Dec 16, 2015
1.494
1.550
1.490
1.550
1,576
+0.00(+0.00%)
Dec 15, 2015
1.550
1.550
1.550
1.550
2,885
-0.03(-1.90%)
Dec 11, 2015
1.580
1.580
1.580
1.580
42
+0.00(+0.00%)
Dec 10, 2015
1.480
1.580
1.440
1.580
9,273
+0.03(+1.94%)
Dec 09, 2015
1.520
1.550
1.330
1.550
2,583
+0.02(+1.31%)
Dec 08, 2015
1.570
1.590
1.530
1.530
5,887
-0.01(-0.65%)
Dec 07, 2015
1.580
1.580
1.540
1.540
476
-0.01(-0.65%)
Dec 04, 2015
1.580
1.580
1.550
1.550
2,325
-0.04(-2.82%)
Dec 03, 2015
1.595
1.595
1.595
1.595
179
-0.01(-0.31%)
Dec 02, 2015
1.590
1.600
1.590
1.600
2,300
+0.02(+1.27%)
Dec 01, 2015
1.590
1.590
1.550
1.580
5,495
+0.13(+8.97%)
Nov 30, 2015
1.335
1.600
1.335
1.450
17,919
+0.15(+11.94%)
Nov 27, 2015
1.270
1.295
1.270
1.295
1,300
-0.04(-3.34%)
Nov 20, 2015
1.320
1.340
1.320
1.340
700
+0.02(+1.52%)
Nov 19, 2015
1.250
1.339
1.250
1.320
1,118
-0.01(-0.75%)
Nov 17, 2015
1.310
1.330
1.330
1.330
18,300
+0.04(+3.10%)
Nov 16, 2015
1.300
1.340
1.290
1.290
2,707
-0.05(-3.73%)
Nov 12, 2015
1.340
1.340
1.340
1.340
1,000
-0.01(-0.74%)
Nov 11, 2015
1.291
1.350
1.290
1.350
5,989
+0.00(+0.00%)
Nov 09, 2015
1.350
1.350
1.350
1.350
20
+0.00(+0.00%)
Nov 06, 2015
1.350
1.350
1.320
1.350
3,817
+0.00(+0.00%)
Nov 05, 2015
1.350
1.350
1.260
1.350
3,800
+0.00(+0.00%)
Nov 04, 2015
1.269
1.350
1.269
1.350
3,300
+0.00(+0.00%)
Oct 30, 2015
1.390
1.350
1.350
1.350
2,200
-0.04(-2.88%)
Oct 28, 2015
1.350
1.390
1.390
1.390
1
+0.04(+2.96%)
Oct 27, 2015
1.350
1.350
1.350
1.350
136
+0.00(+0.00%)
Oct 26, 2015
1.260
1.390
1.260
1.350
2,931
-0.05(-3.57%)
Oct 22, 2015
1.350
1.400
1.400
1.400
3,200
-0.07(-4.76%)
Oct 20, 2015
1.470
1.470
1.470
1.470
200
+0.04(+2.68%)
Oct 19, 2015
1.432
1.432
1.432
1.432
116
+0.03(+2.26%)
Oct 16, 2015
1.350
1.400
1.350
1.400
2,599
+0.05(+3.70%)
Oct 13, 2015
1.380
1.350
1.350
1.350
500
-0.05(-3.57%)
Oct 08, 2015
1.390
1.400
1.400
1.400
72
+0.05(+3.70%)
Oct 07, 2015
1.250
1.350
1.250
1.350
3,056
+0.10(+7.99%)
Oct 06, 2015
1.250
1.250
1.250
1.250
901
-0.06(-4.57%)
Oct 05, 2015
1.470
1.470
1.310
1.310
2,767
-0.16(-10.88%)
Oct 02, 2015
1.290
1.470
1.290
1.470
13,267
+0.26(+21.49%)
Sep 30, 2015
1.170
1.210
1.210
1.210
103
-0.04(-3.20%)
Sep 29, 2015
1.250
1.250
1.250
1.250
100
+0.02(+1.63%)
Sep 28, 2015
1.290
1.290
1.230
1.230
2,751
-0.01(-0.81%)
Sep 25, 2015
1.290
1.450
1.230
1.240
23,723
-0.12(-8.82%)
Sep 24, 2015
1.440
1.440
1.280
1.360
2,607
+0.04(+3.03%)
Sep 23, 2015
1.420
1.420
1.320
1.320
4,814
-0.03(-2.22%)
Sep 22, 2015
1.570
1.570
1.350
1.350
3,179
-0.02(-1.46%)
Sep 21, 2015
1.460
1.640
1.320
1.370
21,293
-0.71(-34.13%)
Sep 18, 2015
1.370
2.080
1.230
2.080
58,400
+0.75(+56.39%)
Sep 17, 2015
1.330
1.330
1.330
1.330
600
+0.00(+0.00%)
Sep 16, 2015
1.330
1.330
1.330
1.330
1,171
+0.00(+0.00%)
Sep 15, 2015
1.330
1.330
1.330
1.330
2,107
-0.03(-2.56%)
Sep 14, 2015
1.390
1.390
1.365
1.365
1,100
+0.03(+2.63%)
Sep 11, 2015
1.400
1.400
1.330
1.330
2,100
-0.07(-5.00%)
Sep 10, 2015
1.400
1.440
1.370
1.400
2,050
-0.04(-2.78%)
Sep 09, 2015
1.440
1.440
1.400
1.440
1,021
+0.09(+6.67%)
Sep 08, 2015
1.430
1.440
1.350
1.350
1,855
-0.01(-0.74%)
Sep 04, 2015
1.360
1.360
1.360
1.360
100
+0.00(+0.08%)
Sep 03, 2015
1.350
1.359
1.350
1.359
2,247
-0.08(-5.63%)
Sep 01, 2015
1.350
1.440
1.440
1.440
900
-0.02(-1.37%)
Aug 31, 2015
1.460
1.460
1.460
1.460
107
+0.00(+0.00%)
Aug 28, 2015
1.440
1.460
1.350
1.460
6,750
-0.01(-0.68%)
Aug 26, 2015
1.400
1.470
1.470
1.470
4
-0.01(-0.68%)
Aug 25, 2015
1.480
1.490
1.320
1.480
5,895
+0.01(+0.68%)
Aug 24, 2015
1.400
1.490
1.400
1.470
1,031
+0.11(+8.09%)
Aug 21, 2015
1.370
1.370
1.360
1.360
2,200
-0.13(-8.72%)
Aug 20, 2015
1.379
1.490
1.300
1.490
14,745
+0.02(+1.36%)
Aug 19, 2015
1.449
1.449
1.449
1.470
10,944
+0.02(+1.38%)
Aug 18, 2015
1.450
1.450
1.450
1.450
350
+0.05(+3.57%)
Aug 17, 2015
1.480
1.480
1.360
1.400
2,184
+0.02(+1.45%)
Aug 14, 2015
1.489
1.489
1.380
1.380
688
+0.01(+0.73%)
Aug 13, 2015
1.360
1.490
1.360
1.370
832
-0.12(-7.87%)
Aug 12, 2015
1.350
1.500
1.350
1.487
418
+0.14(+10.15%)
Aug 11, 2015
1.270
1.470
1.270
1.350
19,757
+0.06(+4.65%)
Aug 07, 2015
1.270
1.290
1.290
1.290
10,100
+0.02(+1.57%)
Aug 06, 2015
1.271
1.271
1.270
1.270
978
-0.00(-0.01%)
Aug 05, 2015
1.280
1.280
1.270
1.270
1,087
-0.00(-0.04%)
Aug 03, 2015
1.270
1.271
1.271
1.271
53
+0.00(+0.05%)
Jul 31, 2015
1.270
1.270
1.270
1.270
621
+0.00(+0.00%)
Jul 30, 2015
1.294
1.330
1.270
1.270
13,558
-0.01(-0.78%)
Jul 29, 2015
1.280
1.280
1.280
1.280
197
-0.08(-5.88%)
Jul 28, 2015
1.280
1.360
1.280
1.360
475
+0.01(+0.74%)
Jul 27, 2015
1.270
1.350
1.270
1.350
224
+0.10(+8.00%)
Jul 22, 2015
1.250
1.250
1.250
1.250
100
-0.01(-0.79%)
Jul 21, 2015
1.366
1.366
1.260
1.260
261
-0.04(-3.08%)
Jul 20, 2015
1.354
1.354
1.300
1.300
1,465
+0.01(+0.78%)
Jul 17, 2015
1.280
1.360
1.280
1.290
4,634
+0.01(+0.78%)
Jul 16, 2015
1.360
1.360
1.280
1.280
225
-0.02(-1.54%)
Jul 15, 2015
1.370
1.430
1.290
1.300
800
+0.00(+0.00%)
Jul 14, 2015
1.380
1.380
1.292
1.300
11,355
-0.07(-5.18%)
Jul 13, 2015
1.371
1.371
1.370
1.371
729
-0.06(-4.13%)
Jul 10, 2015
1.450
1.450
1.370
1.430
1,877
+0.07(+5.15%)
Jul 09, 2015
1.469
1.469
1.360
1.360
1,200
+0.00(+0.00%)
Jul 08, 2015
1.360
1.360
1.360
1.360
158
-0.03(-1.88%)
Jul 07, 2015
1.386
1.386
1.386
1.386
1,000
+0.03(+1.91%)
Jul 06, 2015
1.360
1.360
1.360
1.360
412
-0.01(-0.73%)
Jul 02, 2015
1.370
1.370
1.370
1.370
7,500
-0.05(-3.52%)
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
.