$20.56 +0.43 (%) BBX Capital Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
9/28/201620.0020.1319.9720.1313,161
9/27/201620.0020.1419.9520.0021,224
9/26/201620.0720.0920.0220.054,723
9/23/201620.0620.1119.9320.065,379
9/22/201620.2020.2020.0220.037,117
9/21/201620.1220.3620.0620.105,914
9/20/201620.2320.3720.1020.103,534
9/19/201620.2720.3520.1720.2110,425
9/16/201620.2120.2720.0520.2713,474
9/15/201620.0820.2420.0020.173,967
9/14/201620.2920.2920.0420.054,709
9/13/201620.0520.1020.0020.033,846
9/12/201619.9020.4919.8920.2422,410
9/9/201619.8320.0419.7819.8914,820
9/8/201620.0220.0819.9620.0144,567
9/7/201619.8520.0419.8519.957,467
9/6/201619.9319.9319.8019.825,550
9/2/201620.0020.0019.9319.934,265
9/1/201619.8220.0319.8219.946,020
8/31/201619.8319.9619.7819.8313,600
8/30/201620.0820.0819.7819.789,111
8/29/201619.8819.9219.8219.886,613
8/26/201619.8719.8819.7619.826,721
8/25/201619.8519.9619.7519.8522,142
8/24/201619.6819.8019.6819.776,858
8/23/201619.8419.9119.6819.8214,894
8/22/201619.7019.7019.7019.70565
8/19/201619.8719.8919.7519.813,574
8/18/201619.9019.9019.7819.832,491
8/17/201619.9019.9519.7919.8420,228
8/16/201619.8019.9119.6219.8815,766
8/15/201619.8019.8019.5019.771,548
8/12/201619.5819.9119.5819.8211,346
8/11/201619.9119.9519.6819.7126,957
8/10/201619.9019.9019.6619.704,887
8/9/201619.7519.9519.4219.8624,511
8/8/201619.4019.7819.4019.659,952
8/5/201619.6219.6719.5219.6110,647
8/4/201619.5719.5719.4519.477,313
8/3/201619.4219.5019.3419.5012,232
8/2/201619.3819.5319.3319.3324,944
8/1/201619.3419.4119.3219.3331,108
7/29/201619.0919.5019.0919.3447,484
7/28/201618.1819.8618.1819.3363,853
7/27/201615.9015.9015.7315.731,034
7/26/201615.9915.9915.9215.92497
7/25/201615.7615.9515.7615.902,715
7/22/201615.5715.9715.5515.911,936
7/21/201615.4915.4915.4015.43935
7/20/201615.5215.6415.3015.404,530
7/19/201615.8115.8715.4415.552,036
7/18/201616.0016.0015.4115.603,623
7/15/201616.0016.0015.8615.882,415
7/14/201615.8315.8715.8315.873,281
7/13/201615.7415.7515.7315.731,254
7/12/201615.5715.7715.3815.615,915
7/11/201615.3115.4015.2115.327,818
7/8/201615.0315.6014.9715.467,394
7/7/201614.8114.9214.6714.832,235
7/6/201614.8115.1814.7714.975,240
7/5/201615.2015.2014.8014.882,954
7/1/201615.2615.6015.2515.378,963
6/30/201614.4015.5614.4015.3712,630
6/29/201614.0514.2813.8514.1813,005
6/28/201613.9013.9513.6013.857,497
6/27/201614.3514.4613.8513.8523,034
6/24/201614.6215.1214.4314.4535,531
6/23/201614.7515.1714.7515.148,539
6/22/201614.5014.5714.4014.495,222
6/21/201614.4714.8014.3614.696,740
6/20/201614.4414.7114.4114.415,916
6/17/201614.5814.6014.3614.4813,302
6/16/201614.4114.5114.4014.484,547
6/15/201614.7114.7914.3514.457,479
6/14/201614.7115.0314.4814.5514,657
6/13/201614.4915.0714.4914.6610,413
6/10/201614.4214.4814.3514.434,065
6/9/201614.4314.6114.3814.413,876
6/8/201614.6614.7514.5314.605,095
6/7/201614.7814.7814.5314.612,149
6/6/201614.8114.8114.6014.624,403
6/3/201614.8514.9514.8114.943,542
6/2/201615.0915.1814.9915.064,175
6/1/201614.8215.1514.8215.143,286
5/31/201614.7715.0914.7715.005,332
5/27/201614.8315.0214.7314.912,599
5/26/201614.8515.0014.8314.834,339
5/25/201614.9915.1114.9214.925,157
5/24/201615.1315.1814.8515.1013,773
5/23/201614.7515.0314.6314.984,468
5/20/201614.5114.7514.5014.754,873
5/19/201614.3414.6514.3014.554,163
5/18/201614.2614.7714.2614.537,078
5/17/201614.3114.3914.2414.327,728
5/16/201614.7914.9014.5514.615,969
5/13/201614.7414.8514.6714.682,851
5/12/201614.8214.9414.8214.854,080
5/11/201615.1315.2915.0015.084,697
5/10/201615.3015.6015.0615.065,338
5/9/201615.3315.3315.1015.271,305
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center