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 07, 2024
5.100
5.150
5.030
5.060
3,490
-0.04(-0.78%)
Jun 06, 2024
4.860
5.120
4.860
5.100
5,362
+0.25(+5.15%)
Jun 05, 2024
4.889
4.889
4.840
4.850
780
-0.03(-0.61%)
Jun 04, 2024
4.860
4.880
4.840
4.880
2,967
-0.06(-1.21%)
Jun 03, 2024
4.840
4.960
4.840
4.940
4,837
+0.09(+1.86%)
May 31, 2024
4.940
4.975
4.820
4.850
12,641
+0.01(+0.21%)
May 30, 2024
4.810
5.200
4.810
4.840
4,055
+0.03(+0.62%)
May 29, 2024
4.840
4.920
4.800
4.810
13,999
-0.04(-0.82%)
May 28, 2024
4.800
4.929
4.800
4.850
9,701
+0.01(+0.21%)
May 24, 2024
4.800
4.855
4.750
4.840
15,936
-0.15(-3.01%)
May 23, 2024
4.860
4.990
4.710
4.990
6,813
+0.15(+3.10%)
May 22, 2024
4.830
4.990
4.750
4.840
3,609
-0.05(-1.02%)
May 21, 2024
4.880
4.920
4.710
4.890
15,488
+0.02(+0.41%)
May 20, 2024
4.660
4.870
4.530
4.870
9,154
+0.36(+7.98%)
May 17, 2024
4.560
4.588
4.510
4.510
1,520
-0.01(-0.22%)
May 16, 2024
4.520
4.520
4.520
4.520
2,241
-0.02(-0.44%)
May 15, 2024
4.530
4.540
4.530
4.540
1,438
-0.06(-1.30%)
May 14, 2024
4.470
4.800
4.470
4.600
6,854
+0.08(+1.77%)
May 13, 2024
4.490
4.740
4.480
4.520
16,024
-0.25(-5.24%)
May 10, 2024
4.710
4.845
4.700
4.770
4,583
+0.05(+1.06%)
May 09, 2024
4.406
4.800
4.406
4.720
12,377
+0.26(+5.83%)
May 08, 2024
4.670
4.900
4.460
4.460
22,315
-0.25(-5.31%)
May 07, 2024
4.770
4.888
4.690
4.710
8,535
-0.15(-3.09%)
May 06, 2024
4.880
4.880
4.860
4.860
1,469
-0.04(-0.92%)
May 03, 2024
4.992
4.992
4.800
4.905
1,552
+0.04(+0.72%)
May 02, 2024
4.870
5.090
4.870
4.870
3,107
-0.16(-3.08%)
May 01, 2024
4.850
5.040
4.760
5.025
6,798
+0.07(+1.31%)
Apr 30, 2024
4.990
5.240
4.860
4.960
20,208
-0.18(-3.45%)
Apr 29, 2024
5.190
5.200
5.035
5.138
2,385
-0.01(-0.24%)
Apr 26, 2024
4.820
5.150
4.820
5.150
6,420
+0.14(+2.79%)
Apr 25, 2024
5.180
5.180
4.970
5.010
8,010
-0.13(-2.53%)
Apr 24, 2024
5.020
5.140
4.990
5.140
1,384
+0.28(+5.76%)
Apr 23, 2024
5.010
5.185
4.860
4.860
15,873
-0.36(-6.90%)
Apr 22, 2024
4.990
5.280
4.897
5.220
1,271
+0.34(+6.97%)
Apr 19, 2024
4.900
4.900
4.880
4.880
1,234
-0.15(-2.98%)
Apr 18, 2024
5.030
5.030
5.030
5.030
658
+0.03(+0.60%)
Apr 17, 2024
5.000
5.000
5.000
5.000
1,732
+0.00(+0.00%)
Apr 16, 2024
4.800
5.010
4.760
5.000
7,619
+0.18(+3.73%)
Apr 15, 2024
5.170
5.170
4.810
4.820
21,253
-0.30(-5.86%)
Apr 12, 2024
5.270
5.270
4.970
5.120
1,166
+0.11(+2.09%)
Apr 11, 2024
5.010
5.170
4.870
5.015
16,076
-0.07(-1.28%)
Apr 10, 2024
5.360
5.360
4.910
5.080
10,308
-0.25(-4.69%)
Apr 09, 2024
5.550
5.600
5.330
5.330
6,614
-0.22(-3.96%)
Apr 08, 2024
5.530
5.810
5.530
5.550
1,943
+0.02(+0.36%)
Apr 05, 2024
5.600
5.700
5.530
5.530
4,801
-0.15(-2.64%)
Apr 04, 2024
5.680
5.690
5.580
5.680
3,155
-0.07(-1.22%)
Apr 03, 2024
5.940
5.940
5.510
5.750
5,821
-0.14(-2.38%)
Apr 02, 2024
5.810
6.000
5.640
5.890
3,197
+0.09(+1.55%)
Apr 01, 2024
5.510
5.800
5.510
5.800
3,765
+0.29(+5.26%)
Mar 28, 2024
5.740
5.810
5.510
5.510
13,197
-0.48(-8.01%)
Mar 27, 2024
5.610
6.080
5.610
5.990
5,427
+0.04(+0.67%)
Mar 26, 2024
5.650
6.080
5.650
5.950
8,513
+0.05(+0.85%)
Mar 25, 2024
5.820
6.170
5.810
5.900
7,958
-0.10(-1.67%)
Mar 22, 2024
6.000
6.000
6.000
6.000
1,639
-0.07(-1.15%)
Mar 21, 2024
6.120
6.210
5.610
6.070
23,773
+0.25(+4.30%)
Mar 20, 2024
5.820
5.820
5.820
5.820
1,092
-0.06(-1.02%)
Mar 19, 2024
6.015
6.095
5.880
5.880
5,478
+0.10(+1.73%)
Mar 18, 2024
6.040
6.130
5.620
5.780
3,249
-0.10(-1.70%)
Mar 15, 2024
5.600
5.880
5.600
5.880
2,356
+0.27(+4.81%)
Mar 14, 2024
5.650
5.650
5.610
5.610
3,120
+0.05(+0.90%)
Mar 13, 2024
5.560
5.650
5.560
5.560
1,193
-0.03(-0.54%)
Mar 12, 2024
5.610
5.720
5.590
5.590
4,915
-0.11(-1.93%)
Mar 11, 2024
5.720
5.720
5.600
5.700
2,982
+0.09(+1.60%)
Mar 08, 2024
5.640
5.850
5.610
5.610
8,646
-0.03(-0.53%)
Mar 07, 2024
5.620
5.750
5.620
5.640
4,821
+0.02(+0.36%)
Mar 06, 2024
5.650
5.700
5.620
5.620
4,027
-0.04(-0.71%)
Mar 05, 2024
5.650
5.680
5.650
5.660
3,463
+0.00(+0.00%)
Mar 04, 2024
5.670
5.700
5.650
5.660
5,723
-0.01(-0.18%)
Mar 01, 2024
5.670
5.800
5.670
5.670
2,848
-0.17(-2.83%)
Feb 29, 2024
5.680
5.835
5.660
5.835
12,170
+0.16(+2.73%)
Feb 28, 2024
5.850
5.850
5.680
5.680
10,974
-0.19(-3.24%)
Feb 27, 2024
5.850
5.900
5.850
5.870
4,197
+0.01(+0.17%)
Feb 26, 2024
5.960
6.050
5.830
5.860
2,885
-0.04(-0.68%)
Feb 23, 2024
6.000
6.000
5.900
5.900
570
+0.01(+0.17%)
Feb 22, 2024
5.910
5.945
5.850
5.890
9,785
-0.10(-1.67%)
Feb 21, 2024
5.980
6.045
5.920
5.990
7,665
-0.02(-0.33%)
Feb 20, 2024
5.920
6.020
5.920
6.010
3,774
+0.05(+0.84%)
Feb 16, 2024
6.090
6.150
5.905
5.960
16,947
-0.29(-4.64%)
Feb 15, 2024
6.150
6.335
6.080
6.250
5,346
-0.04(-0.64%)
Feb 14, 2024
6.120
6.290
6.120
6.290
1,577
-0.06(-0.94%)
Feb 13, 2024
6.090
6.380
6.080
6.350
1,887
+0.06(+0.95%)
Feb 12, 2024
6.070
6.400
6.070
6.290
3,946
+0.00(+0.00%)
Feb 09, 2024
6.030
6.290
6.030
6.290
6,235
+0.21(+3.45%)
Feb 08, 2024
6.120
6.130
6.050
6.080
1,879
-0.16(-2.56%)
Feb 07, 2024
6.060
6.245
6.000
6.240
3,603
+0.04(+0.65%)
Feb 06, 2024
6.100
6.300
6.020
6.200
2,476
-0.04(-0.64%)
Feb 05, 2024
6.250
6.340
6.020
6.240
2,759
-0.04(-0.64%)
Feb 02, 2024
6.280
6.365
6.040
6.280
3,436
+0.04(+0.64%)
Feb 01, 2024
6.100
6.250
6.030
6.240
4,467
+0.14(+2.30%)
Jan 31, 2024
6.090
6.240
6.080
6.100
3,367
-0.16(-2.56%)
Jan 30, 2024
6.390
6.390
6.090
6.260
2,065
+0.05(+0.88%)
Jan 29, 2024
6.010
6.240
6.010
6.205
3,862
-0.14(-2.28%)
Jan 26, 2024
6.340
6.400
6.000
6.350
12,506
+0.10(+1.60%)
Jan 25, 2024
6.250
6.250
6.210
6.250
5,964
+0.00(+0.00%)
Jan 24, 2024
6.180
6.250
6.160
6.250
6,211
+0.03(+0.40%)
Jan 23, 2024
6.280
6.384
6.225
6.225
34,165
-0.15(-2.28%)
Jan 22, 2024
6.270
6.500
6.270
6.370
3,953
+0.10(+1.59%)
Jan 19, 2024
6.375
6.375
6.270
6.270
1,756
-0.22(-3.32%)
Jan 18, 2024
6.160
6.725
6.160
6.485
1,523
+0.29(+4.77%)
Jan 17, 2024
6.110
6.500
6.110
6.190
6,581
-0.01(-0.16%)
Jan 16, 2024
6.240
6.240
6.200
6.200
1,685
-0.08(-1.27%)
Jan 12, 2024
6.350
6.535
6.160
6.280
2,421
-0.12(-1.88%)
Jan 11, 2024
6.450
6.450
6.400
6.400
1,554
-0.20(-3.03%)
Jan 10, 2024
6.850
6.850
6.600
6.600
1,429
-0.37(-5.31%)
Jan 09, 2024
7.000
7.000
6.970
6.970
1,010
-0.03(-0.44%)
Jan 08, 2024
7.050
7.050
7.000
7.001
1,586
+0.00(+0.01%)
Jan 05, 2024
7.000
7.260
7.000
7.000
9,509
-0.01(-0.14%)
Jan 04, 2024
6.470
7.100
6.470
7.010
4,587
+0.14(+2.04%)
Jan 03, 2024
6.870
6.870
6.870
6.870
656
+0.04(+0.59%)
Jan 02, 2024
6.830
6.830
6.830
6.830
663
+0.04(+0.64%)
Dec 29, 2023
6.700
7.070
6.400
6.787
4,076
-0.30(-4.28%)
Dec 28, 2023
6.630
7.090
6.520
7.090
5,678
+0.30(+4.42%)
Dec 27, 2023
6.925
7.033
6.685
6.790
3,518
-0.30(-4.23%)
Dec 26, 2023
6.770
7.100
6.620
7.090
3,522
+0.09(+1.29%)
Dec 22, 2023
7.060
7.060
6.630
7.000
4,238
-0.03(-0.36%)
Dec 21, 2023
6.410
7.025
6.410
7.025
1,139
+0.15(+2.11%)
Dec 20, 2023
6.000
6.880
6.000
6.880
7,812
+0.17(+2.53%)
Dec 19, 2023
6.340
6.710
6.340
6.710
2,314
+0.14(+2.13%)
Dec 18, 2023
6.120
6.670
6.046
6.570
2,942
+0.32(+5.12%)
Dec 15, 2023
6.470
6.800
6.220
6.250
4,143
-0.84(-11.85%)
Dec 14, 2023
7.390
7.390
6.800
7.090
4,183
+0.30(+4.42%)
Dec 13, 2023
6.010
7.450
6.007
6.790
3,244
+0.76(+12.60%)
Dec 12, 2023
6.030
6.030
6.030
6.030
1,110
-0.21(-3.44%)
Dec 11, 2023
5.600
6.480
5.600
6.245
3,696
+0.03(+0.40%)
Dec 08, 2023
6.250
6.630
6.180
6.220
8,491
-0.08(-1.27%)
Dec 07, 2023
6.231
6.450
6.231
6.300
2,704
+0.10(+1.61%)
Dec 06, 2023
6.280
6.530
6.180
6.200
5,121
-0.27(-4.25%)
Dec 05, 2023
7.130
7.200
6.475
6.475
9,301
-1.03(-13.67%)
Dec 04, 2023
7.280
7.620
7.280
7.500
5,863
+0.01(+0.13%)
Dec 01, 2023
7.590
7.590
7.281
7.490
3,225
-0.06(-0.79%)
Nov 30, 2023
7.200
7.620
7.200
7.550
4,580
+0.35(+4.86%)
Nov 29, 2023
7.690
7.725
7.200
7.200
18,379
-0.48(-6.25%)
Nov 28, 2023
7.640
7.690
7.520
7.680
5,583
+0.15(+1.99%)
Nov 27, 2023
7.650
7.670
7.530
7.530
7,243
-0.02(-0.33%)
Nov 24, 2023
7.680
7.680
7.500
7.555
6,275
+0.01(+0.20%)
Nov 22, 2023
7.660
7.670
7.400
7.540
4,860
+0.20(+2.72%)
Nov 21, 2023
7.220
7.690
7.120
7.340
4,407
-0.33(-4.30%)
Nov 20, 2023
7.670
7.780
7.000
7.670
8,163
-0.07(-0.90%)
Nov 17, 2023
7.720
7.920
7.425
7.740
14,442
-0.16(-2.03%)
Nov 16, 2023
7.890
7.910
7.400
7.900
5,878
+0.20(+2.60%)
Nov 15, 2023
6.890
7.980
6.890
7.700
6,653
+0.81(+11.76%)
Nov 14, 2023
6.150
7.395
6.037
6.890
6,568
+0.73(+11.85%)
Nov 13, 2023
5.800
6.160
5.580
6.160
6,883
+0.27(+4.58%)
Nov 10, 2023
5.710
5.960
5.710
5.890
2,436
+0.02(+0.34%)
Nov 09, 2023
5.990
6.004
5.734
5.870
7,351
-0.08(-1.34%)
Nov 08, 2023
5.900
5.960
5.900
5.950
4,096
+0.08(+1.36%)
Nov 07, 2023
5.730
6.036
5.730
5.870
6,686
+0.02(+0.34%)
Nov 06, 2023
5.910
6.170
5.800
5.850
6,832
-0.01(-0.17%)
Nov 03, 2023
5.870
6.120
5.860
5.860
3,133
+0.06(+1.03%)
Nov 02, 2023
6.260
6.470
5.800
5.800
20,137
-0.77(-11.72%)
Nov 01, 2023
5.740
6.570
5.740
6.570
14,333
+5.79(+747.41%)
Oct 31, 2023
0.7400
0.8199
0.6395
0.7753
365,017
+0.03(+4.11%)
Oct 30, 2023
0.7500
0.7537
0.7400
0.7447
20,303
-0.01(-0.97%)
Oct 27, 2023
0.7550
0.7880
0.7520
0.7520
8,437
-0.02(-2.50%)
Oct 26, 2023
0.8001
0.8001
0.7502
0.7713
8,090
-0.03(-3.60%)
Oct 25, 2023
0.7500
0.8299
0.7500
0.8001
7,535
+0.05(+6.68%)
Oct 24, 2023
0.7500
0.8000
0.7500
0.7500
13,095
-0.02(-2.72%)
Oct 23, 2023
0.8500
0.8683
0.7710
0.7710
21,332
-0.06(-6.73%)
Oct 20, 2023
0.8500
0.8550
0.8200
0.8266
14,220
-0.03(-4.00%)
Oct 19, 2023
0.8500
0.9100
0.8500
0.8610
4,174
+0.00(+0.12%)
Oct 18, 2023
0.8700
0.9100
0.8600
0.8600
2,446
-0.01(-1.56%)
Oct 17, 2023
0.8700
0.9200
0.8500
0.8736
47,565
-0.02(-1.84%)
Oct 16, 2023
0.8510
0.9000
0.8461
0.8900
11,196
+0.03(+3.01%)
Oct 13, 2023
0.8700
0.9000
0.8460
0.8640
5,654
-0.03(-2.92%)
Oct 12, 2023
0.8667
0.8999
0.8350
0.8900
8,022
+0.03(+3.02%)
Oct 11, 2023
0.8924
0.8999
0.8551
0.8639
5,613
-0.02(-2.27%)
Oct 10, 2023
0.8700
0.8999
0.8301
0.8840
20,350
+0.01(+1.49%)
Oct 09, 2023
0.8900
0.9000
0.8660
0.8710
12,920
-0.03(-3.63%)
Oct 06, 2023
0.9249
0.9249
0.8800
0.9038
11,554
-0.03(-2.82%)
Oct 05, 2023
0.9000
0.9775
0.9000
0.9300
7,088
+0.01(+1.09%)
Oct 04, 2023
0.8900
0.9400
0.8800
0.9200
17,210
+0.01(+1.04%)
Oct 03, 2023
0.9400
0.9695
0.9010
0.9105
5,083
-0.04(-4.40%)
Oct 02, 2023
0.9539
0.9798
0.9102
0.9524
18,535
-0.03(-2.81%)
Sep 29, 2023
0.9354
0.9900
0.9350
0.9799
10,348
+0.04(+4.24%)
Sep 28, 2023
0.9950
0.9950
0.9254
0.9400
21,084
-0.04(-4.08%)
Sep 27, 2023
1.030
1.030
0.9600
0.9800
40,512
+0.01(+1.01%)
Sep 26, 2023
1.030
1.030
0.9551
0.9702
41,961
+0.02(+2.02%)
Sep 25, 2023
0.9940
0.9899
0.9510
0.9510
44,403
+0.00(+0.11%)
Sep 22, 2023
1.000
1.000
0.9100
0.9500
41,569
+0.02(+2.70%)
Sep 21, 2023
0.9900
0.9900
0.9012
0.9250
39,281
+0.02(+2.32%)
Sep 20, 2023
0.9500
0.9500
0.8901
0.9040
41,505
-0.00(-0.44%)
Sep 19, 2023
1.000
1.000
0.9000
0.9080
42,234
+0.01(+0.83%)
Sep 18, 2023
0.9500
0.9500
0.9000
0.9005
37,679
-0.00(-0.45%)
Sep 15, 2023
0.9500
0.9899
0.9046
0.9046
57,070
-0.05(-4.88%)
Sep 14, 2023
1.030
1.030
0.9510
0.9510
73,032
+0.00(+0.11%)
Sep 13, 2023
1.030
1.030
0.9250
0.9500
37,358
+0.02(+2.70%)
Sep 12, 2023
1.030
1.030
0.9100
0.9250
70,159
-0.01(-1.06%)
Sep 11, 2023
1.030
1.030
0.8820
0.9349
45,056
+0.03(+3.88%)
Sep 08, 2023
0.9900
0.9900
0.8800
0.9000
29,451
+0.00(+0.19%)
Sep 07, 2023
0.8700
0.9290
0.8660
0.8983
41,205
+0.02(+2.08%)
Sep 06, 2023
0.8620
0.9051
0.8620
0.8800
12,398
-0.01(-1.25%)
Sep 05, 2023
0.9100
0.9100
0.8610
0.8911
10,467
-0.00(-0.35%)
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
.