Broadway Fin Cp (NQ: BYFC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	1.780	1.780	1.760	1.770	6,138	+0.06(+3.51%)
Apr 27, 2017	1.770	1.770	1.700	1.710	5,235	-0.07(-3.93%)
Apr 26, 2017	1.720	1.780	1.720	1.780	1,502	-0.01(-0.56%)
Apr 25, 2017	1.760	1.790	1.717	1.790	691	+0.09(+5.29%)
Apr 24, 2017	1.770	1.780	1.700	1.700	2,881	-0.08(-4.49%)
Apr 21, 2017	1.780	1.780	1.700	1.780	16,636	+0.00(+0.01%)
Apr 20, 2017	1.760	1.780	1.670	1.780	16,268	-0.01(-0.56%)
Apr 19, 2017	1.780	1.790	1.650	1.790	16,345	+0.00(+0.00%)
Apr 18, 2017	1.660	1.800	1.630	1.790	21,229	+0.10(+5.92%)
Apr 17, 2017	1.761	1.762	1.663	1.690	15,868	-0.09(-5.06%)
Apr 13, 2017	1.790	1.790	1.640	1.780	10,852	+0.00(+0.00%)
Apr 12, 2017	1.790	1.790	1.694	1.780	1,097	-0.01(-0.56%)
Apr 11, 2017	1.777	1.790	1.758	1.790	1,221	+0.00(+0.00%)
Apr 10, 2017	1.790	1.790	1.739	1.790	600	+0.00(+0.00%)
Apr 07, 2017	1.790	1.800	1.700	1.790	12,546	+0.00(+0.00%)
Apr 06, 2017	1.790	1.790	1.770	1.790	1,226	+0.05(+2.87%)
Apr 05, 2017	1.790	1.790	1.740	1.740	1,732	+0.01(+0.58%)
Apr 04, 2017	1.810	1.810	1.710	1.730	5,984	-0.05(-2.81%)
Apr 03, 2017	1.800	1.820	1.780	1.780	1,799	-0.03(-1.66%)
Mar 31, 2017	1.781	1.810	1.780	1.810	2,186	+0.01(+0.56%)
Mar 30, 2017	1.800	1.800	1.800	1.800	2,758	+0.00(+0.00%)
Mar 29, 2017	1.800	1.800	1.788	1.800	11,231	+0.02(+1.12%)
Mar 28, 2017	1.800	1.800	1.780	1.780	2,404	-0.02(-1.11%)
Mar 27, 2017	1.810	1.820	1.790	1.800	1,021	+0.02(+1.12%)
Mar 24, 2017	1.850	1.850	1.669	1.780	11,688	-0.10(-5.32%)
Mar 23, 2017	1.840	1.890	1.660	1.880	36,711	+0.04(+2.23%)
Mar 22, 2017	1.690	1.840	1.630	1.839	10,038	+0.14(+8.18%)
Mar 21, 2017	1.700	1.700	1.640	1.700	1,637	+0.00(+0.00%)
Mar 20, 2017	1.690	1.710	1.620	1.700	4,774	+0.01(+0.59%)
Mar 17, 2017	1.615	1.690	1.615	1.690	4,262	+0.08(+4.97%)
Mar 15, 2017		1.610	1.610	1.610	81	-0.04(-2.42%)
Mar 14, 2017	1.693	1.710	1.550	1.650	19,620	-0.07(-4.07%)
Mar 13, 2017	1.710	1.720	1.710	1.720	577	+0.03(+1.78%)
Mar 10, 2017	1.660	1.720	1.620	1.690	37,096	+0.03(+1.81%)
Mar 09, 2017	1.650	1.660	1.620	1.660	571	+0.00(+0.00%)
Mar 08, 2017	1.660	1.660	1.640	1.660	1,060	+0.00(+0.00%)
Mar 07, 2017	1.660	1.660	1.660	1.660	140	+0.00(+0.00%)
Mar 06, 2017	1.650	1.660	1.643	1.660	3,631	+0.00(+0.00%)
Mar 03, 2017	1.660	1.660	1.660	1.660	314	+0.00(+0.00%)
Mar 02, 2017	1.630	1.660	1.610	1.660	6,635	+0.02(+1.22%)
Mar 01, 2017	1.633	1.660	1.633	1.640	5,795	-0.01(-0.61%)
Feb 28, 2017	1.630	1.650	1.550	1.650	12,383	+0.01(+0.61%)
Feb 27, 2017	1.557	1.650	1.540	1.640	9,388	+0.05(+3.14%)
Feb 24, 2017	1.500	1.590	1.493	1.590	119,459	+0.10(+7.07%)
Feb 23, 2017	1.490	1.500	1.485	1.485	3,854	-0.01(-1.00%)
Feb 22, 2017	1.490	1.500	1.470	1.500	726	+0.00(+0.00%)
Feb 21, 2017	1.490	1.500	1.470	1.500	3,425	+0.01(+0.67%)
Feb 17, 2017		1.490	1.490	1.490	0	+0.01(+0.68%)
Feb 16, 2017	1.470	1.500	1.470	1.480	10,022	-0.02(-1.33%)
Feb 15, 2017	1.510	1.520	1.490	1.500	16,933	-0.02(-1.32%)
Feb 14, 2017	1.500	1.520	1.491	1.520	29,046	+0.02(+1.33%)
Feb 13, 2017	1.500	1.520	1.480	1.500	40,284	-0.02(-1.32%)
Feb 10, 2017	1.540	1.550	1.500	1.520	24,371	-0.03(-1.94%)
Feb 09, 2017	1.530	1.550	1.484	1.550	62,105	+0.00(+0.00%)
Feb 08, 2017	1.540	1.550	1.500	1.550	60,225	+0.00(+0.00%)
Feb 07, 2017	1.570	1.570	1.490	1.550	86,030	-0.02(-1.27%)
Feb 06, 2017	1.540	1.600	1.470	1.570	107,902	+0.02(+1.41%)
Feb 03, 2017	1.572	1.600	1.500	1.548	114,412	-0.03(-2.01%)
Feb 02, 2017	1.580	1.580	1.550	1.580	3,690	+0.01(+0.65%)
Feb 01, 2017	1.580	1.580	1.570	1.570	811	-0.01(-0.65%)
Jan 31, 2017	1.556	1.580	1.556	1.580	1,589	+0.03(+1.94%)
Jan 30, 2017	1.563	1.567	1.550	1.550	2,326	-0.05(-3.13%)
Jan 27, 2017	1.570	1.600	1.570	1.600	394	+0.00(+0.00%)
Jan 26, 2017	1.560	1.600	1.560	1.600	28,268	+0.02(+1.27%)
Jan 25, 2017	1.540	1.580	1.540	1.580	11,118	+0.00(+0.00%)
Jan 24, 2017	1.560	1.580	1.560	1.580	311	+0.00(+0.00%)
Jan 23, 2017	1.600	1.600	1.560	1.580	5,277	+0.02(+1.28%)
Jan 20, 2017	1.590	1.600	1.560	1.560	3,571	-0.07(-4.29%)
Jan 19, 2017	1.630	1.630	1.500	1.630	27,321	+0.00(+0.00%)
Jan 18, 2017	1.600	1.630	1.600	1.630	575	+0.00(+0.00%)
Jan 17, 2017	1.620	1.640	1.580	1.630	11,542	+0.01(+0.62%)
Jan 13, 2017		1.620	1.620	1.620	0	+0.00(+0.00%)
Jan 12, 2017	1.620	1.620	1.620	1.620	118	+0.00(+0.00%)
Jan 11, 2017	1.620	1.620	1.600	1.620	6,034	+0.00(+0.00%)
Jan 10, 2017	1.617	1.620	1.602	1.620	1,370	-0.03(-1.82%)
Jan 09, 2017	1.650	1.650	1.570	1.650	14,046	+0.00(+0.29%)
Jan 06, 2017	1.650	1.650	1.600	1.645	1,146	+0.01(+0.32%)
Jan 05, 2017	1.640	1.640	1.560	1.640	10,142	+0.02(+1.23%)
Jan 04, 2017	1.600	1.650	1.600	1.620	14,185	-0.02(-1.22%)
Jan 03, 2017	1.650	1.650	1.620	1.640	4,967	+0.00(+0.31%)
Dec 30, 2016		1.635	1.635	1.635	0	-0.01(-0.91%)
Dec 29, 2016	1.650	1.650	1.629	1.650	4,101	+0.00(+0.01%)
Dec 28, 2016	1.610	1.650	1.610	1.650	8,072	+0.01(+0.49%)
Dec 27, 2016	1.650	1.650	1.610	1.642	12,897	+0.02(+1.34%)
Dec 23, 2016		1.620	1.620	1.620	0	+0.01(+0.62%)
Dec 22, 2016	1.650	1.650	1.610	1.610	15,421	-0.02(-1.23%)
Dec 21, 2016	1.750	1.804	1.574	1.630	14,143	-0.23(-12.29%)
Dec 20, 2016	1.590	1.980	1.570	1.858	209,349	+0.30(+19.13%)
Dec 19, 2016	1.560	1.560	1.560	1.560	107	-0.04(-2.50%)
Dec 16, 2016	1.550	1.600	1.540	1.600	1,255	+0.00(+0.00%)
Dec 15, 2016	1.570	1.600	1.570	1.600	5,558	+0.00(+0.00%)
Dec 14, 2016	1.580	1.600	1.550	1.600	21,952	+0.00(+0.00%)
Dec 13, 2016	1.582	1.600	1.576	1.600	2,323	+0.00(+0.00%)
Dec 12, 2016	1.600	1.600	1.553	1.600	3,318	+0.00(+0.00%)
Dec 09, 2016	1.600	1.600	1.560	1.600	7,493	+0.05(+3.23%)
Dec 08, 2016	1.590	1.600	1.550	1.550	2,816	-0.05(-3.13%)
Dec 07, 2016	1.540	1.600	1.540	1.600	1,388	+0.02(+1.27%)
Dec 06, 2016	1.520	1.600	1.520	1.580	8,317	+0.05(+3.27%)
Dec 05, 2016	1.600	1.600	1.530	1.530	312	-0.07(-4.38%)
Dec 02, 2016	1.600	1.600	1.500	1.600	6,589	+0.02(+1.27%)
Dec 01, 2016	1.600	1.600	1.570	1.580	5,761	-0.01(-0.63%)
Nov 30, 2016	1.570	1.600	1.570	1.590	3,918	-0.01(-0.63%)
Nov 29, 2016	1.590	1.600	1.590	1.600	1,431	+0.03(+1.91%)
Nov 28, 2016	1.570	1.600	1.570	1.570	1,166	-0.02(-1.26%)
Nov 25, 2016	1.560	1.590	1.560	1.590	2,230	-0.01(-0.63%)
Nov 23, 2016		1.600	1.600	1.600	0	+0.00(+0.00%)
Nov 22, 2016	1.580	1.600	1.550	1.600	3,948	+0.01(+0.63%)
Nov 21, 2016	1.590	1.600	1.540	1.590	3,430	-0.01(-0.63%)
Nov 18, 2016	1.770	1.770	1.580	1.600	21,738	+0.00(+0.00%)
Nov 17, 2016	1.530	1.600	1.530	1.600	27,305	+0.00(+0.00%)
Nov 16, 2016	1.600	1.600	1.530	1.600	6,008	+0.00(+0.00%)
Nov 15, 2016	1.600	1.600	1.550	1.600	19,095	+0.02(+1.27%)
Nov 14, 2016	1.600	1.600	1.500	1.580	27,295	-0.02(-1.25%)
Nov 11, 2016	1.600	1.600	1.580	1.600	6,076	+0.00(+0.00%)
Nov 10, 2016	1.520	1.600	1.493	1.600	18,773	+0.00(+0.00%)
Nov 09, 2016	1.500	1.600	1.430	1.600	66,014	+0.00(+0.00%)
Nov 08, 2016	1.610	1.610	1.420	1.600	131,731	+0.00(+0.00%)
Nov 07, 2016	1.550	1.600	1.520	1.600	32,102	+0.00(+0.00%)
Nov 04, 2016	1.560	1.600	1.560	1.600	5,755	+0.00(+0.00%)
Nov 02, 2016		1.600	1.600	1.600	30	+0.01(+0.63%)
Nov 01, 2016	1.590	1.590	1.590	1.590	160	-0.01(-0.63%)
Oct 31, 2016	1.590	1.600	1.580	1.600	5,204	+0.00(+0.00%)
Oct 28, 2016	1.590	1.600	1.590	1.600	400	+0.00(+0.00%)
Oct 27, 2016	1.600	1.600	1.581	1.600	1,100	+0.00(+0.00%)
Oct 26, 2016	1.555	1.600	1.555	1.600	1,200	+0.00(+0.00%)
Oct 25, 2016	1.590	1.600	1.590	1.600	1,174	+0.00(+0.30%)
Oct 24, 2016	1.580	1.600	1.580	1.595	1,412	-0.00(-0.30%)
Oct 21, 2016	1.580	1.600	1.580	1.600	441	+0.01(+0.63%)
Oct 20, 2016	1.532	1.590	1.532	1.590	768	-0.01(-0.63%)
Oct 18, 2016	1.600	1.600	1.600	1.600	2	+0.00(+0.00%)
Oct 17, 2016	1.600	1.600	1.600	1.600	933	+0.00(+0.01%)
Oct 14, 2016	1.590	1.600	1.522	1.600	4,464	+0.01(+0.62%)
Oct 13, 2016	1.600	1.600	1.590	1.590	508	-0.01(-0.63%)
Oct 12, 2016	1.594	1.600	1.594	1.600	1,127	+0.00(+0.00%)
Oct 11, 2016	1.550	1.800	1.540	1.600	19,487	+0.04(+2.56%)
Oct 10, 2016	1.590	1.590	1.530	1.560	2,556	-0.02(-1.27%)
Oct 07, 2016	1.700	1.700	1.460	1.580	36,184	-0.14(-8.14%)
Oct 06, 2016	1.780	1.780	1.720	1.720	427	+0.03(+1.78%)
Oct 05, 2016	1.710	1.750	1.690	1.690	4,641	-0.04(-2.31%)
Oct 04, 2016	1.800	1.800	1.720	1.730	817	+0.01(+0.58%)
Oct 03, 2016	1.770	1.780	1.700	1.720	5,081	-0.04(-2.27%)
Sep 30, 2016	1.760	1.760	1.760	1.760	10	+0.00(+0.00%)
Sep 29, 2016	1.760	1.770	1.710	1.760	963	+0.06(+3.53%)
Sep 28, 2016	1.770	1.770	1.700	1.700	1,972	-0.06(-3.41%)
Sep 27, 2016	1.630	1.770	1.610	1.760	16,004	+0.07(+4.14%)
Sep 26, 2016	1.680	1.790	1.680	1.690	10,323	-0.02(-1.37%)
Sep 23, 2016	1.670	1.713	1.640	1.713	2,526	-0.01(-0.38%)
Sep 22, 2016	1.655	1.760	1.650	1.720	3,923	-0.06(-3.37%)
Sep 21, 2016	1.750	1.810	1.620	1.780	7,078	+0.00(+0.00%)
Sep 20, 2016	1.780	1.780	1.780	1.780	536	+0.06(+3.49%)
Sep 19, 2016	1.710	1.780	1.560	1.720	8,953	+0.17(+10.97%)
Sep 16, 2016	1.650	1.860	1.520	1.550	19,578	-0.21(-11.93%)
Sep 15, 2016	1.720	1.780	1.630	1.760	7,489	+0.04(+2.33%)
Sep 14, 2016	1.690	1.720	1.680	1.720	8,967	+0.04(+2.38%)
Sep 13, 2016	1.630	1.690	1.520	1.680	7,193	+0.04(+2.44%)
Sep 12, 2016	1.640	1.660	1.490	1.640	8,200	+0.00(+0.00%)
Sep 09, 2016	1.710	1.710	1.600	1.640	12,694	-0.05(-2.96%)
Sep 08, 2016	1.636	1.710	1.636	1.690	4,580	+0.01(+0.60%)
Sep 07, 2016	1.720	1.720	1.663	1.680	6,042	-0.02(-1.18%)
Sep 06, 2016	1.710	1.720	1.620	1.700	6,891	-0.01(-0.58%)
Sep 02, 2016	1.710	1.710	1.710	1.710	400	+0.05(+3.01%)
Sep 01, 2016	1.630	1.700	1.610	1.660	6,052	-0.06(-3.49%)
Aug 31, 2016	1.650	1.740	1.640	1.720	2,868	+0.00(+0.00%)
Aug 30, 2016	1.600	1.730	1.600	1.720	8,982	+0.03(+1.78%)
Aug 29, 2016	1.630	1.739	1.630	1.690	5,038	-0.01(-0.59%)
Aug 26, 2016	1.650	1.740	1.630	1.700	2,237	+0.01(+0.59%)
Aug 25, 2016	1.650	1.750	1.620	1.690	9,319	-0.02(-1.17%)
Aug 24, 2016	1.660	1.760	1.660	1.710	3,097	+0.00(+0.00%)
Aug 23, 2016	1.650	1.780	1.620	1.710	8,064	-0.01(-0.58%)
Aug 22, 2016	1.660	1.780	1.640	1.720	55,647	+0.00(+0.00%)
Aug 19, 2016	1.720	1.800	1.650	1.720	72,324	-0.06(-3.37%)
Aug 18, 2016	1.720	1.800	1.710	1.780	2,029	+0.02(+1.14%)
Aug 17, 2016	1.720	1.800	1.710	1.760	8,791	-0.03(-1.68%)
Aug 16, 2016	1.750	1.800	1.700	1.790	6,355	+0.01(+0.56%)
Aug 15, 2016	1.720	1.780	1.710	1.780	4,506	+0.03(+1.71%)
Aug 12, 2016	1.743	1.780	1.660	1.750	49,914	-0.05(-2.78%)
Aug 11, 2016	1.770	1.800	1.710	1.800	1,282	+0.00(+0.00%)
Aug 10, 2016	1.760	1.820	1.700	1.800	23,829	+0.00(+0.00%)
Aug 09, 2016	1.710	1.800	1.700	1.800	31,636	+0.02(+1.12%)
Aug 08, 2016	1.800	1.800	1.780	1.780	3,687	-0.01(-0.56%)
Aug 05, 2016	1.950	1.950	1.700	1.790	112,356	-0.18(-9.14%)
Aug 04, 2016	1.850	1.970	1.765	1.970	2,807	+0.04(+2.07%)
Aug 03, 2016	1.720	2.100	1.630	1.930	234,627	+0.11(+6.04%)
Aug 02, 2016	1.680	1.850	1.650	1.820	17,275	-0.03(-1.62%)
Aug 01, 2016	1.610	1.850	1.610	1.850	3,805	+0.08(+4.52%)
Jul 29, 2016	1.640	1.780	1.640	1.770	13,112	+0.02(+1.14%)
Jul 28, 2016	1.630	1.750	1.420	1.750	100,269	+0.07(+4.17%)
Jul 27, 2016	1.740	2.500	1.630	1.680	318,042	-0.07(-4.00%)
Jul 26, 2016	1.750	1.790	1.700	1.750	3,032	-0.04(-2.23%)
Jul 25, 2016	1.780	1.790	1.650	1.790	21,920	+0.03(+1.70%)
Jul 22, 2016	1.760	1.760	1.760	1.760	100	-0.03(-1.68%)
Jul 21, 2016	1.734	1.790	1.734	1.790	452	-0.01(-0.56%)
Jul 20, 2016	1.800	1.800	1.762	1.800	450	+0.00(+0.00%)
Jul 19, 2016	1.700	1.800	1.700	1.800	2,338	+0.01(+0.79%)
Jul 18, 2016	1.830	1.850	1.751	1.786	3,902	+0.01(+0.60%)
Jul 15, 2016	1.880	1.880	1.762	1.775	7,946	-0.04(-2.46%)
Jul 14, 2016	1.800	1.840	1.800	1.820	8,220	-0.02(-1.09%)
Jul 13, 2016	1.870	1.880	1.840	1.840	1,079	+0.00(+0.00%)
Jul 12, 2016	1.880	1.900	1.840	1.840	452	-0.04(-2.13%)
Jul 11, 2016	1.860	1.882	1.860	1.880	1,140	+0.02(+1.08%)
Jul 07, 2016	1.800	1.860	1.860	1.860	33	-0.01(-0.53%)
Jul 05, 2016	1.880	1.880	1.789	1.870	820	+0.04(+2.18%)
Jul 01, 2016	1.830	1.830	1.830	1.830	1,100	+0.02(+1.10%)
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%)

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.