$16.21 +0.12 (%) BBX Capital Corp - NYSE

May. 22, 2015 | 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
5/22/201516.1216.2116.0216.2152,630
5/21/201516.0416.1916.0316.0922,018
5/20/201516.1116.2816.0416.1222,408
5/19/201515.8216.1515.5116.0727,759
5/18/201516.1016.1915.8915.9953,585
5/15/201516.0416.1716.0316.1117,273
5/14/201516.1116.2616.0016.0127,495
5/13/201515.9816.2315.8516.1123,705
5/12/201515.7516.1415.4416.0031,252
5/11/201516.0516.7315.7815.8029,850
5/8/201515.6816.5015.3916.35104,328
5/7/201516.3816.3815.6515.7146,801
5/6/201516.5116.5816.0716.2781,993
5/5/201516.7217.1316.3216.4086,417
5/4/201517.2617.2616.2816.70130,087
5/1/201517.9918.0516.9017.3089,452
4/30/201517.2618.3316.7518.33105,842
4/29/201517.6217.7417.2217.4043,289
4/28/201517.2117.9817.0617.7142,429
4/27/201518.1218.1216.7817.11103,900
4/24/201518.9519.1818.9019.14186,101
4/23/201518.9618.9818.8818.92152,290
4/22/201518.9918.9918.8718.9448,878
4/21/201518.9519.0018.8718.94116,595
4/20/201518.8219.1218.7318.85237,935
4/17/201518.5918.8018.5818.7731,198
4/16/201518.5618.7418.2618.6835,622
4/15/201518.7418.8318.6218.6851,318
4/14/201518.6618.7418.5618.7133,851
4/13/201518.6418.7518.6018.6514,786
4/10/201518.7218.7418.6118.7331,798
4/9/201518.5618.7518.4318.6973,718
4/8/201518.3518.6318.3318.6259,355
4/7/201518.4118.5018.3418.3846,854
4/6/201518.3818.4718.2818.3628,930
4/2/201518.5818.6018.4618.5017,234
4/1/201518.6118.6118.3818.5930,464
3/31/201518.5518.7318.5018.6079,421
3/30/201518.5118.6818.5018.5060,285
3/27/201518.3018.4918.2018.4837,028
3/26/201518.2418.3518.2118.2941,698
3/25/201518.2018.2618.1518.2154,386
3/24/201518.1918.6118.1818.2263,340
3/23/201518.2418.2918.1618.2673,086
3/20/201518.3118.4018.0818.2392,693
3/19/201518.3818.3818.0518.1972,009
3/18/201518.4618.7518.1818.33158,558
3/17/201517.0318.7917.0318.50439,989
3/16/201514.2514.2513.5813.6320,784
3/13/201514.2614.4514.1114.3510,778
3/12/201513.6214.4513.6214.4422,927
3/11/201513.5413.5413.3713.4310,511
3/10/201513.6513.6513.4613.5211,092
3/9/201514.0014.0113.5113.7430,444
3/6/201514.2014.2413.7913.9015,181
3/5/201514.0314.4213.2614.3427,304
3/4/201514.4814.5013.9414.1110,140
3/3/201514.5414.7014.3914.5516,316
3/2/201514.2714.7414.2714.7318,970
2/27/201514.1814.4514.0314.308,574
2/26/201514.1014.2613.9514.2517,225
2/25/201514.0614.2013.9014.1712,315
2/24/201514.2014.2013.9914.0611,863
2/23/201514.5114.5114.0514.2417,613
2/20/201515.1915.1914.4914.6017,568
2/19/201514.5015.2914.5015.1731,767
2/18/201514.5314.5314.4014.527,364
2/17/201514.4814.7714.4414.5312,914
2/13/201514.4314.5314.2414.297,485
2/12/201514.4714.6314.4014.526,732
2/11/201514.7114.7314.0314.2914,998
2/10/201514.4914.6914.2814.6110,399
2/9/201514.6714.7514.4814.5011,080
2/6/201514.6715.5514.4114.8728,330
2/5/201514.1514.5514.0514.4024,204
2/4/201514.1614.4814.0014.067,140
2/3/201514.1014.4813.9414.2745,639
2/2/201514.1414.1413.7514.1026,436
1/30/201514.4414.4814.0614.1427,645
1/29/201514.2614.6314.1214.6112,505
1/28/201514.2514.4514.2514.2616,910
1/27/201514.2014.4014.2014.2116,297
1/26/201514.4014.4014.1314.189,106
1/23/201514.8414.8414.4914.5313,069
1/22/201514.0914.9313.9914.8915,770
1/21/201514.3614.4113.8114.1011,719
1/20/201515.0015.2614.0314.4118,303
1/16/201514.7614.9914.7614.9512,283
1/15/201515.3115.3114.6814.7212,994
1/14/201515.3315.5615.2315.304,474
1/13/201515.4615.5115.0415.3914,660
1/12/201515.7015.9915.3215.3721,583
1/9/201516.1016.1615.7915.8717,938
1/8/201515.5816.2015.5816.1512,409
1/7/201515.0315.5014.9015.4520,198
1/6/201515.2515.4114.9115.0318,125
1/5/201515.7816.0015.4215.4522,018
1/2/201516.5116.5515.6316.1023,090
12/31/201416.6316.6516.3116.4518,611
12/30/201416.5316.6616.3616.5612,827
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center