$16.17 +0.13 (%) BBX Capital Corp - NYSE

Aug. 28, 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
8/28/201515.9516.2415.9516.176,227
8/27/201516.0016.1315.9616.0415,112
8/26/201515.9416.0015.8615.965,257
8/25/201515.8516.0315.5615.8513,494
8/24/201515.7515.8415.7015.7419,189
8/21/201515.7516.0015.7515.8015,270
8/20/201515.8515.9115.8015.859,395
8/19/201515.9615.9615.8515.915,458
8/18/201516.0116.0115.9015.924,203
8/17/201515.9316.1415.9315.996,039
8/14/201515.9616.0415.9516.016,028
8/13/201515.8716.0315.8615.9211,984
8/12/201515.8916.0915.8515.988,782
8/11/201515.9816.0415.9515.975,339
8/10/201516.0916.0915.9516.026,497
8/7/201515.8816.0715.8816.005,322
8/6/201516.5016.5015.8615.878,190
8/5/201516.0916.4215.9516.429,188
8/4/201516.1116.1115.9316.0011,848
8/3/201516.0716.1715.9015.986,539
7/31/201516.1216.1815.9515.9725,797
7/30/201515.9916.1415.9816.135,821
7/29/201516.0016.0815.6316.0434,935
7/28/201515.9716.0715.7616.0511,093
7/27/201515.9016.0615.5915.9811,823
7/24/201515.8016.0615.7515.8611,004
7/23/201516.1716.1715.6415.7615,514
7/22/201515.8016.2415.8016.1214,498
7/21/201515.8316.1015.7016.0210,103
7/20/201516.0716.1115.7715.966,403
7/17/201516.0516.2715.8516.0113,438
7/16/201516.0916.3916.0316.1017,620
7/15/201516.2916.2916.0016.0316,840
7/14/201516.1016.3115.9116.2912,848
7/13/201515.9716.2715.8516.2513,901
7/10/201515.8016.2115.8016.0117,671
7/9/201516.0616.1915.9116.0413,715
7/8/201515.9116.0915.7516.0219,217
7/7/201516.1016.1215.6816.0231,701
7/6/201515.8216.1315.7916.0724,781
7/2/201516.4216.4215.8916.068,445
7/1/201516.2916.5616.2916.4611,767
6/30/201516.0316.2515.9816.2410,523
6/29/201516.2716.3116.0016.0528,373
6/26/201516.2916.3815.9916.27356,378
6/25/201516.4016.4016.1216.2081,002
6/24/201516.8416.8416.2816.4237,531
6/23/201517.4217.4616.7316.8239,164
6/22/201517.3517.8917.1717.4039,106
6/19/201516.6017.3916.5417.34220,946
6/18/201516.2916.5916.2916.5232,597
6/17/201516.4216.4316.1816.2926,654
6/16/201516.7916.7916.1316.3132,805
6/15/201515.9516.8415.9516.7841,786
6/12/201516.0016.1015.8016.0216,373
6/11/201516.1416.1415.9716.1023,103
6/10/201516.1116.2015.9316.0958,802
6/9/201516.0216.1415.8716.0431,263
6/8/201515.9916.1415.8116.0149,408
6/5/201516.0616.1015.9016.1019,189
6/4/201516.0516.1915.9216.0637,184
6/3/201516.1816.2616.0816.1022,399
6/2/201516.0616.2016.0516.1542,969
6/1/201516.0316.2315.9016.0841,679
5/29/201516.1316.1315.8916.0445,932
5/28/201516.4216.4215.8116.0842,294
5/27/201516.2916.4816.0516.4026,500
5/26/201516.1916.2815.7216.1634,220
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!