Broadway Fin Cp (NQ: BYFC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2014	1.280	1.320	1.260	1.260	1,108	-0.06(-4.55%)
May 30, 2014	1.280	1.320	1.250	1.320	4,527	+0.00(+0.00%)
May 29, 2014	1.380	1.800	1.320	1.320	35,080	-0.05(-3.58%)
May 28, 2014	1.370	1.370	1.369	1.369	1,325	-0.00(-0.07%)
May 27, 2014	1.389	1.389	1.350	1.370	2,900	+0.00(+0.00%)
May 23, 2014	1.360	1.370	1.370	1.370	1,500	+0.01(+0.74%)
May 22, 2014	1.360	1.370	1.360	1.360	2,119	-0.01(-0.73%)
May 21, 2014	1.280	1.370	1.260	1.370	10,000	+0.10(+8.20%)
May 20, 2014	1.266	1.266	1.266	1.266	400	-0.00(-0.30%)
May 19, 2014	1.300	1.300	1.270	1.270	1,330	-0.02(-1.79%)
May 16, 2014	1.290	1.299	1.270	1.293	2,055	+0.04(+3.03%)
May 15, 2014	1.300	1.300	1.255	1.255	3,661	-0.03(-2.71%)
May 14, 2014	1.280	1.320	1.280	1.290	14,808	+0.02(+1.57%)
May 13, 2014	1.290	1.290	1.240	1.270	2,625	+0.04(+3.25%)
May 12, 2014	1.256	1.256	1.230	1.230	2,605	+0.01(+0.82%)
May 09, 2014	1.220	1.220	1.220	1.220	2,403	+0.00(+0.00%)
May 07, 2014	1.250	1.220	1.220	1.220	1,000	+0.00(+0.00%)
May 06, 2014	1.260	1.260	1.220	1.220	1,340	-0.04(-3.17%)
May 05, 2014	1.240	1.280	1.240	1.260	2,955	+0.03(+2.44%)
May 02, 2014	1.230	1.300	1.230	1.230	10,677	-0.00(-0.02%)
Apr 29, 2014	1.230	1.230	1.230	1.230	0	-0.01(-0.47%)
Apr 28, 2014	1.220	1.236	1.220	1.236	2,649	-0.02(-1.94%)
Apr 23, 2014	1.270	1.260	1.260	1.260	5,000	-0.03(-2.29%)
Apr 21, 2014	1.220	1.290	1.290	1.290	1,400	+0.06(+4.79%)
Apr 17, 2014	1.230	1.231	1.231	1.231	400	-0.02(-1.52%)
Apr 16, 2014	1.200	1.251	1.200	1.250	4,760	+0.03(+2.46%)
Apr 15, 2014	1.200	1.340	1.170	1.220	92,256	+0.06(+5.08%)
Apr 14, 2014	1.161	1.161	1.161	1.161	100	-0.04(-3.25%)
Apr 11, 2014	1.170	1.200	1.169	1.200	17,800	+0.05(+4.35%)
Apr 07, 2014	1.110	1.150	1.150	1.150	1	-0.01(-0.90%)
Apr 04, 2014	1.160	1.160	1.160	1.160	165	-0.02(-1.29%)
Apr 02, 2014	1.120	1.176	1.176	1.176	1	+0.02(+1.41%)
Apr 01, 2014	1.159	1.159	1.159	1.159	584	+0.04(+3.50%)
Mar 31, 2014	1.060	1.180	1.060	1.120	2,944	-0.02(-1.75%)
Mar 28, 2014	1.140	1.140	1.140	1.140	185	-0.01(-0.86%)
Mar 27, 2014	1.150	1.150	1.150	1.150	228	+0.09(+8.48%)
Mar 26, 2014	1.060	1.060	1.060	1.060	2,100	+0.01(+0.95%)
Mar 25, 2014	1.080	1.080	1.041	1.050	1,105	-0.03(-2.78%)
Mar 24, 2014	1.060	1.200	1.040	1.080	3,860	-0.04(-3.57%)
Mar 21, 2014	1.120	1.240	1.120	1.120	5,532	-0.12(-9.68%)
Mar 20, 2014	1.240	1.240	1.240	1.240	311	+0.00(+0.00%)
Mar 19, 2014	1.230	1.250	1.180	1.240	5,418	+0.02(+1.64%)
Mar 18, 2014	1.210	1.220	1.210	1.220	1,700	+0.02(+1.67%)
Mar 17, 2014	1.250	1.250	1.200	1.200	11,380	+0.03(+2.56%)
Mar 14, 2014	1.170	1.170	1.170	1.170	205	+0.02(+1.68%)
Mar 13, 2014	1.060	1.180	1.000	1.151	19,049	+0.09(+8.56%)
Mar 12, 2014	1.060	1.060	1.060	1.060	1,953	-0.02(-1.85%)
Mar 11, 2014	1.080	1.080	1.080	1.080	988	-0.00(-0.01%)
Mar 10, 2014	1.160	1.160	1.080	1.080	2,375	-0.03(-2.68%)
Mar 06, 2014	1.110	1.110	1.110	1.110	7,600	+0.02(+1.83%)
Mar 05, 2014	1.090	1.097	1.090	1.090	633	+0.00(+0.00%)
Mar 04, 2014	1.150	1.180	1.090	1.090	6,239	-0.06(-5.22%)
Mar 03, 2014	1.150	1.150	1.150	1.150	500	+0.00(+0.00%)
Feb 28, 2014	1.150	1.150	1.150	1.150	1,501	+0.00(+0.00%)
Feb 27, 2014	1.099	1.150	1.099	1.150	14,409	+0.05(+4.54%)
Feb 26, 2014	1.090	1.100	1.090	1.100	700	+0.02(+1.85%)
Feb 25, 2014	1.090	1.090	1.080	1.080	2,690	-0.01(-0.91%)
Feb 24, 2014	1.090	1.090	1.090	1.090	100	+0.00(+0.00%)
Feb 20, 2014	1.090	1.090	1.090	1.090	600	-0.04(-3.53%)
Feb 19, 2014	1.130	1.140	1.130	1.130	1,124	-0.00(-0.01%)
Feb 18, 2014	1.140	1.140	1.120	1.130	9,628	+0.03(+2.91%)
Feb 14, 2014	1.090	1.098	1.098	1.098	2,700	-0.03(-2.83%)
Feb 13, 2014	1.137	1.137	1.130	1.130	324	+0.02(+1.55%)
Feb 12, 2014	1.140	1.150	1.113	1.113	1,514	-0.01(-0.64%)
Feb 11, 2014	1.080	1.165	1.080	1.120	9,980	+0.03(+2.75%)
Feb 10, 2014	1.090	1.090	1.088	1.090	2,994	-0.01(-0.61%)
Feb 07, 2014	1.097	1.097	1.097	1.097	300	+0.02(+1.55%)
Feb 06, 2014	1.080	1.080	1.080	1.080	400	-0.02(-1.82%)
Feb 05, 2014	1.070	1.110	1.060	1.100	19,053	+0.02(+1.86%)
Feb 04, 2014	1.080	1.080	1.000	1.080	15,461	+0.02(+2.17%)
Feb 03, 2014	1.020	1.090	1.010	1.057	3,552	+0.09(+9.88%)
Jan 31, 2014	1.100	1.120	0.9620	0.9620	23,096	-0.21(-17.78%)
Jan 30, 2014	1.115	1.170	1.115	1.170	8,117	+0.09(+8.33%)
Jan 29, 2014	1.140	1.140	1.080	1.080	4,551	-0.06(-5.26%)
Jan 28, 2014	1.151	1.151	1.080	1.140	11,826	+0.00(+0.00%)
Jan 27, 2014	1.090	1.160	1.070	1.140	10,625	+0.08(+7.12%)
Jan 24, 2014	1.120	1.130	1.050	1.064	5,760	-0.07(-5.82%)
Jan 23, 2014	1.110	1.130	1.110	1.130	3,903	+0.05(+4.63%)
Jan 22, 2014	1.070	1.160	1.070	1.080	6,131	-0.06(-5.26%)
Jan 21, 2014	1.180	1.180	1.030	1.140	25,683	+0.00(+0.00%)
Jan 17, 2014	1.150	1.140	1.140	1.140	8,400	-0.06(-4.99%)
Jan 16, 2014	1.050	1.200	1.010	1.200	8,671	+0.07(+6.19%)
Jan 13, 2014	1.130	1.130	1.130	1.130	0	-0.07(-5.48%)
Jan 10, 2014	1.100	1.390	1.100	1.196	27,148	+0.11(+9.68%)
Jan 09, 2014	1.127	1.127	1.087	1.090	10,700	+0.01(+0.92%)
Jan 08, 2014	1.070	1.095	1.070	1.080	22,850	+0.01(+0.94%)
Jan 07, 2014	1.060	1.070	1.060	1.070	29,127	+0.02(+1.79%)
Jan 06, 2014	0.9760	1.070	0.9760	1.051	3,032	+0.07(+6.70%)
Jan 03, 2014	0.9800	0.9852	0.9600	0.9852	1,853	-0.02(-2.46%)
Jan 02, 2014	0.9800	1.010	0.9800	1.010	2,240	+0.08(+8.67%)
Dec 31, 2013	0.9200	0.9294	0.9294	0.9294	3,400	+0.00(+0.41%)
Dec 30, 2013	1.000	1.004	0.9256	0.9256	6,700	-0.07(-7.44%)
Dec 26, 2013	1.000	1.000	1.000	1.000	14	-0.03(-2.91%)
Dec 23, 2013	0.9300	1.030	1.030	1.030	8,700	+0.00(+0.00%)
Dec 20, 2013	1.070	1.070	1.030	1.030	8,315	-0.05(-4.63%)
Dec 19, 2013	1.080	1.080	1.010	1.080	9,794	+0.09(+9.09%)
Dec 18, 2013	1.080	1.080	0.8300	0.9900	54,864	-0.14(-12.16%)
Dec 17, 2013	1.065	1.235	1.065	1.127	991	-0.10(-8.37%)
Dec 16, 2013	1.220	1.270	1.000	1.230	20,581	+0.00(+0.20%)
Dec 10, 2013	1.250	1.228	1.228	1.228	18	+0.05(+4.03%)
Dec 09, 2013	1.300	1.310	1.180	1.180	13,576	-0.11(-8.47%)
Dec 06, 2013	1.270	1.290	1.270	1.289	0	+0.00(+0.39%)
Dec 04, 2013	1.280	1.284	1.284	1.284	200	+0.01(+1.10%)
Dec 03, 2013	1.270	1.270	1.270	1.270	0	-0.01(-0.77%)
Dec 02, 2013	1.290	1.290	1.270	1.280	0	+0.01(+0.79%)
Nov 29, 2013	1.300	1.300	1.270	1.270	0	-0.03(-2.31%)
Nov 27, 2013	1.270	1.300	1.270	1.300	0	+0.02(+1.56%)
Nov 26, 2013	1.290	1.310	1.270	1.280	0	-0.03(-2.29%)
Nov 25, 2013	1.180	1.310	1.180	1.310	0	+0.28(+27.17%)
Nov 22, 2013	1.050	1.050	1.030	1.030	0	-0.19(-15.57%)
Nov 21, 2013	1.135	1.220	1.060	1.220	0	+0.02(+1.67%)
Nov 20, 2013	1.240	1.240	1.188	1.200	0	+0.01(+0.84%)
Nov 18, 2013	1.190	1.190	1.190	1.190	3,200	+0.00(+0.00%)
Nov 15, 2013	1.290	1.290	1.030	1.190	0	-0.06(-4.49%)
Nov 14, 2013	1.250	1.250	1.246	1.246	0	+0.01(+0.48%)
Nov 13, 2013	1.050	1.240	1.050	1.240	0	+0.15(+13.76%)
Nov 08, 2013	1.040	1.090	1.090	1.090	1,400	+0.04(+3.81%)
Nov 07, 2013	1.050	1.050	1.050	1.050	0	+0.00(+0.00%)
Nov 06, 2013	1.050	1.050	1.050	1.050	0	+0.00(+0.00%)
Nov 05, 2013	0.9900	1.051	0.9900	1.050	0	+0.04(+3.96%)
Nov 04, 2013	1.050	1.050	0.9999	1.010	0	-0.04(-3.81%)
Nov 01, 2013	1.050	1.050	1.050	1.050	0	-0.04(-3.67%)
Oct 31, 2013	1.180	1.180	1.020	1.090	0	-0.07(-6.03%)
Oct 30, 2013	1.000	1.160	0.9600	1.160	0	+0.16(+15.99%)
Oct 29, 2013	1.012	1.012	1.000	1.000	0	-0.10(-9.08%)
Oct 28, 2013	1.110	1.110	1.100	1.100	0	-0.08(-6.77%)
Oct 25, 2013	1.090	1.180	1.090	1.180	0	+0.08(+7.26%)
Oct 24, 2013	1.110	1.110	1.000	1.100	0	-0.02(-1.57%)
Oct 21, 2013	1.130	1.117	1.117	1.117	8,500	-0.01(-1.11%)
Oct 18, 2013	1.080	1.130	1.080	1.130	2,402	+0.05(+4.53%)
Oct 17, 2013	1.090	1.091	1.081	1.081	0	+0.01(+1.03%)
Oct 16, 2013	1.070	1.070	1.070	1.070	0	-0.02(-1.43%)
Oct 15, 2013	1.060	1.085	1.060	1.085	0	+0.03(+2.41%)
Oct 14, 2013	1.050	1.060	0.9300	1.060	0	-0.01(-0.92%)
Oct 10, 2013	1.070	1.070	1.070	1.070	500	+0.07(+6.98%)
Oct 09, 2013	1.060	1.130	1.000	1.000	0	-0.15(-13.04%)
Oct 08, 2013	1.150	1.150	1.150	1.150	0	+0.05(+4.53%)
Oct 07, 2013	1.090	1.147	1.090	1.100	0	+0.01(+1.19%)
Oct 04, 2013	1.087	1.087	1.087	1.087	0	-0.11(-9.40%)
Oct 02, 2013	1.120	1.200	1.200	1.200	6,700	+0.04(+3.45%)
Oct 01, 2013	1.000	1.170	1.000	1.160	0	-0.05(-4.13%)
Sep 30, 2013	1.240	1.240	1.000	1.210	0	-0.01(-0.82%)
Sep 27, 2013	1.200	1.220	1.200	1.220	0	+0.03(+2.52%)
Sep 26, 2013	1.190	1.199	1.189	1.190	0	-0.01(-0.83%)
Sep 25, 2013	1.150	1.200	1.150	1.200	0	+0.06(+5.25%)
Sep 24, 2013	1.150	1.150	1.090	1.140	0	-0.06(-5.01%)
Sep 23, 2013	1.120	1.200	1.120	1.200	0	+0.05(+4.36%)
Sep 20, 2013	1.210	1.210	1.150	1.150	0	-0.05(-4.17%)
Sep 19, 2013	1.250	1.250	1.200	1.200	0	+0.10(+9.09%)
Sep 18, 2013	1.230	1.230	1.100	1.100	0	-0.13(-10.57%)
Sep 17, 2013	1.210	1.230	1.210	1.230	0	+0.02(+1.65%)
Sep 16, 2013	1.240	1.240	1.210	1.210	0	-0.03(-2.41%)
Sep 13, 2013	1.210	1.240	1.210	1.240	0	+0.07(+5.60%)
Sep 12, 2013	0.9700	1.290	0.9700	1.174	0	-0.06(-5.15%)
Sep 11, 2013	1.160	1.240	1.160	1.238	0	+0.12(+10.54%)
Sep 10, 2013	1.284	1.484	1.080	1.120	0	-0.09(-7.44%)
Sep 09, 2013	1.250	1.287	1.210	1.210	0	+0.01(+0.83%)
Sep 06, 2013	1.480	1.500	1.080	1.200	0	-0.25(-17.42%)
Sep 05, 2013	1.050	1.500	1.050	1.453	0	+0.40(+38.40%)
Sep 04, 2013	1.030	1.090	1.030	1.050	0	+0.02(+1.94%)
Sep 03, 2013	1.030	1.030	1.030	1.030	0	+0.03(+3.00%)
Aug 30, 2013	0.9300	1.030	0.8500	1.000	0	+0.18(+21.95%)
Aug 29, 2013	0.8300	0.8300	0.7700	0.8200	0	+0.01(+1.23%)
Aug 28, 2013	0.8800	0.9000	0.8100	0.8100	0	-0.05(-5.82%)
Aug 26, 2013	0.9500	0.8601	0.8601	0.8601	6,500	-0.04(-4.43%)
Aug 23, 2013	0.8500	0.9900	0.8499	0.9000	0	+0.10(+12.49%)
Aug 21, 2013	0.8500	0.8001	0.8001	0.8001	3,700	-0.04(-4.74%)
Aug 20, 2013	0.8000	0.8500	0.7999	0.8399	0	-0.01(-1.19%)
Aug 19, 2013	0.8500	0.8500	0.8500	0.8500	0	+0.00(+0.00%)
Aug 16, 2013	0.8499	0.8500	0.8000	0.8500	0	+0.01(+1.19%)
Aug 15, 2013	0.8200	0.8400	0.8200	0.8400	1,400	+0.04(+5.01%)
Aug 14, 2013	0.8000	0.8000	0.7999	0.7999	0	+0.04(+5.53%)
Aug 12, 2013	0.7600	0.7580	0.7580	0.7580	100	+0.01(+1.07%)
Aug 09, 2013	0.7500	0.7500	0.7500	0.7500	200	-0.01(-1.32%)
Aug 08, 2013	0.8000	0.8000	0.7600	0.7600	2,840	-0.04(-4.99%)
Aug 07, 2013	0.7601	0.8000	0.7601	0.7999	29,005	-0.00(-0.01%)
Aug 06, 2013	0.8000	0.8000	0.7600	0.8000	2,500	+0.00(+0.00%)
Aug 05, 2013	0.7900	0.8000	0.7900	0.8000	7,010	+0.03(+4.38%)
Aug 02, 2013	0.7664	0.7664	0.7664	0.7664	100	-0.02(-2.99%)

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.