$12.05 +0.22 (%) BBX Capital Corp - NYSE

Feb. 12, 2016 | 02:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
2/11/201612.5412.5411.8011.8318,058
2/10/201612.9012.9612.4112.418,712
2/9/201612.9713.0412.6512.728,326
2/8/201613.2013.2313.0013.106,733
2/5/201613.2813.5913.1713.209,535
2/4/201613.4713.6913.4113.564,899
2/3/201613.8013.9413.3013.3711,625
2/2/201613.8113.9313.4413.859,089
2/1/201613.4014.1913.4014.0717,088
1/29/201613.0613.4113.0613.419,032
1/28/201613.0513.2112.9413.048,565
1/27/201613.0813.2512.9813.058,595
1/26/201613.2713.4113.0213.069,258
1/25/201613.4513.4513.0113.0816,441
1/22/201613.5913.7613.2413.4721,994
1/21/201613.5013.6813.2313.5514,575
1/20/201613.5813.6912.9013.4316,757
1/19/201614.2314.4113.7513.7920,411
1/15/201614.6315.1014.1014.2615,117
1/14/201615.1115.2814.8814.967,666
1/13/201615.3715.5415.0815.0826,637
1/12/201615.0315.4014.8315.3015,703
1/11/201614.9115.1714.8315.176,095
1/8/201614.8415.0814.8414.895,013
1/7/201614.9115.1014.6914.8622,244
1/6/201615.1715.3415.0415.1211,904
1/5/201615.2915.4115.0915.3716,683
1/4/201615.4215.4214.9715.2014,506
12/31/201515.2015.9215.2015.6539,834
12/30/201515.2415.5815.2315.3337,014
12/29/201515.1115.2815.0415.218,374
12/28/201515.2515.4615.1115.1421,775
12/24/201515.2715.4315.1315.217,773
12/23/201515.3115.4115.2415.408,646
12/22/201515.0515.3315.0515.2610,355
12/21/201514.9815.1814.7115.0528,632
12/18/201515.8515.8614.4514.8075,023
12/17/201516.0016.1015.8515.8918,100
12/16/201515.7516.0715.6715.9824,320
12/15/201515.6615.9115.6615.8023,873
12/14/201515.8715.9015.2715.5918,024
12/11/201515.9016.2015.6615.8216,725
12/10/201516.2516.3116.0016.1117,548
12/9/201516.4416.5016.2616.3023,882
12/8/201516.4316.5716.4316.5110,607
12/7/201516.9516.9516.6016.609,573
12/4/201516.8117.0016.6616.8418,223
12/3/201516.9017.1116.6616.8120,396
12/2/201517.0417.1716.7816.7910,284
12/1/201517.1217.1916.8617.1812,999
11/30/201516.7517.2016.6017.0519,612
11/27/201516.9517.1616.7617.006,303
11/25/201517.1717.1716.8017.039,353
11/24/201517.3117.3116.8016.9611,017
11/23/201517.3117.5917.1617.5211,891
11/20/201517.2517.4716.9717.4218,929
11/19/201516.9617.0916.6717.0323,729
11/18/201516.7617.1716.5117.0516,436
11/17/201516.7616.8716.0416.8126,330
11/16/201516.8317.1816.5417.0813,220
11/13/201517.0017.2116.7917.1611,484
11/12/201517.0017.2416.8617.0014,322
11/11/201517.3517.5016.8517.0014,921
11/10/201517.7417.9217.3217.506,926
11/9/201518.3218.3217.7317.925,171
11/6/201518.3318.3918.1318.394,748
11/5/201518.1918.3618.1918.296,137
11/4/201518.2818.4118.1418.3215,792
11/3/201518.4418.4418.1918.323,825
11/2/201518.2718.4418.0318.4324,137
10/30/201517.6018.4317.5118.3517,455
10/29/201517.0017.6217.0017.5525,500
10/28/201516.8717.2016.8717.207,922
10/27/201517.1517.1516.7216.935,300
10/26/201517.0517.1617.0517.163,893
10/23/201517.1017.2017.0417.1715,402
10/22/201517.0617.1017.0517.109,150
10/21/201517.0317.1517.0217.044,242
10/20/201516.5117.0016.5117.004,805
10/19/201516.7116.7116.6316.662,213
10/16/201516.6416.6916.6116.682,608
10/15/201516.3416.6116.2916.613,704
10/14/201516.1916.2915.9816.268,626
10/13/201516.2316.3016.0516.114,832
10/12/201516.2016.3016.2016.304,117
10/9/201516.2416.2916.1416.294,572
10/8/201516.1716.2916.1316.295,015
10/7/201516.2116.2916.2116.295,770
10/6/201516.0616.2216.0616.114,417
10/5/201516.2816.2816.2116.2110,534
10/2/201515.9416.2415.8516.2315,846
10/1/201516.0716.1415.9316.068,328
9/30/201515.8016.1315.5916.1025,527
9/29/201515.7015.9715.5015.8218,469
9/28/201515.8515.9115.6415.6916,549
9/25/201515.7715.9915.7315.799,883
9/24/201515.6515.7515.3215.7513,326
9/23/201515.5715.8215.5715.603,604
9/22/201515.6115.7815.5215.5511,207
9/21/201516.0416.0815.8915.924,703
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center