$16.67 -0.07 (%) BBX Capital Corp - NYSE

Dec. 24, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
12/23/201416.6016.9216.5116.7423,637
12/22/201416.8316.9116.4016.6021,687
12/19/201415.4716.7915.4716.75123,026
12/18/201413.5615.9113.4515.5480,253
12/17/201412.2813.4111.8013.3683,900
12/16/201414.9114.9112.4112.42148,027
12/15/201416.2316.5615.3015.3454,841
12/12/201416.5516.6916.3716.5418,339
12/11/201416.6417.0416.5416.5513,833
12/10/201416.5316.6716.3816.5421,914
12/9/201417.0417.2316.7416.7773,408
12/8/201417.6417.9617.2617.2815,729
12/5/201417.4117.9617.4117.7536,628
12/4/201417.0017.4416.8017.2736,471
12/3/201416.5017.1116.5017.0027,501
12/2/201416.4016.6616.3016.4419,297
12/1/201416.3916.4916.2716.3311,834
11/28/201416.5816.7216.3716.4918,659
11/26/201416.3316.7616.3316.5312,459
11/25/201416.5216.6316.4416.6220,294
11/24/201416.4416.6916.4016.6017,589
11/21/201416.3616.5616.2316.3724,709
11/20/201416.0716.2516.0016.0626,908
11/19/201416.5116.5116.0816.1212,984
11/18/201416.8316.9316.5616.6216,143
11/17/201417.4017.4316.8316.8312,906
11/14/201417.4317.5117.3017.4023,236
11/13/201417.2217.4717.2217.3825,351
11/12/201417.3117.4717.2717.4115,483
11/11/201417.6317.7517.3917.4929,038
11/10/201417.6717.7817.3117.7610,582
11/7/201417.6917.9317.3917.8339,506
11/6/201417.9118.0017.2717.7057,010
11/5/201418.4818.4817.8317.9318,927
11/4/201418.1918.4818.1918.4422,140
11/3/201418.4118.4818.2518.3317,801
10/31/201418.0318.5017.9718.4056,354
10/30/201417.9318.1917.5317.6827,844
10/29/201417.8117.9917.6417.9324,965
10/28/201417.2517.9517.2517.8136,892
10/27/201417.2417.3317.1917.2528,800
10/24/201417.3417.3816.9217.3119,989
10/23/201417.1717.4617.1717.2817,358
10/22/201417.7317.8917.0417.1323,418
10/21/201417.5517.8317.1617.7627,134
10/20/201417.2617.5716.9717.5628,076
10/17/201417.6717.6717.2717.3918,760
10/16/201417.2317.7317.1317.5547,898
10/15/201417.4317.7216.7917.3345,127
10/14/201416.5817.5216.5617.3653,734
10/13/201415.8716.6815.8716.4435,559
10/10/201416.0016.0415.5315.8040,390
10/9/201417.1117.1115.8115.9640,970
10/8/201416.6117.3416.3017.1439,274
10/7/201417.1217.1516.5116.5818,814
10/6/201417.5017.5817.0517.1726,773
10/3/201417.3817.6817.3317.5132,067
10/2/201416.7917.4916.5717.2638,735
10/1/201417.5217.5216.7816.8454,895
9/30/201417.7017.8817.4317.4369,596
9/29/201417.6417.9517.5117.8333,310
9/26/201417.4517.8217.4517.7625,508
9/25/201417.9717.9717.2517.3732,597
9/24/201417.8518.0717.7618.0024,038
9/23/201417.8818.1117.8217.8328,392
9/22/201418.0718.0717.8317.8727,171
9/19/201418.5518.5518.0518.0876,499
9/18/201418.6418.7518.5718.6012,051
9/17/201418.7518.8018.5318.6316,734
9/16/201418.8018.8018.5118.6823,586
9/15/201418.7618.8018.5018.6124,003
9/12/201418.8318.9218.7318.8523,050
9/11/201418.8419.0418.6518.7728,474
9/10/201418.6619.0018.6318.9521,732
9/9/201418.7018.8918.6418.7524,508
9/8/201418.7718.7718.6418.7622,277
9/5/201418.6319.0318.6318.7220,992
9/4/201419.0419.2918.6218.7337,190
9/3/201419.1319.1318.8118.9416,690
9/2/201418.8019.0218.5218.9921,817
8/29/201418.6518.9918.5218.7426,001
8/28/201418.6318.9618.6018.6618,759
8/27/201418.9118.9218.6018.6522,404
8/26/201418.6619.0518.6318.8420,668
8/25/201418.8018.9318.6018.6913,976
8/22/201418.6319.0618.3918.7828,391
8/21/201418.7318.9518.5918.7419,690
8/20/201418.9718.9718.5418.6222,092
8/19/201418.8619.0518.6018.9832,012
8/18/201418.9018.9018.7818.9025,804
8/15/201418.9018.9018.3718.8833,376
8/14/201418.4018.8918.3518.8632,569
8/13/201418.8518.9118.3018.3342,300
8/12/201418.8418.9318.4818.8836,156
8/11/201418.9819.1518.6518.8923,484
8/8/201418.6518.8918.3018.8626,382
8/7/201418.4618.8818.4618.7217,825
8/6/201418.7119.0918.2618.3251,560
8/5/201418.5419.2918.5418.7334,784
8/4/201418.3818.6018.1818.5226,212
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center