$21.75 +0.08 (%) BBX Capital Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
12/2/201621.7321.7321.4021.679,744
12/1/201621.8621.9621.7321.735,226
11/30/201621.8921.9321.6621.767,878
11/29/201621.9221.9521.7921.7910,926
11/28/201621.8821.9921.6621.909,707
11/25/201622.0622.0821.9821.992,878
11/23/201621.9722.1621.9722.156,793
11/22/201621.9522.1521.9422.157,956
11/21/201621.3821.9921.3121.998,143
11/18/201621.1021.4521.1021.4514,002
11/17/201621.1821.2020.9521.105,507
11/16/201621.0921.2720.9521.1310,375
11/15/201620.9721.2020.8421.2016,056
11/14/201621.0521.1120.7721.1026,689
11/11/201620.8021.2320.7421.2326,933
11/10/201620.8020.8020.5320.8014,122
11/9/201620.2020.8920.2020.8139,072
11/8/201620.2420.5020.2220.501,946
11/7/201620.2820.3220.2320.324,903
11/4/201620.0920.4920.0920.1515,145
11/3/201620.1720.1720.0720.077,168
11/2/201620.3320.3820.0520.1519,002
11/1/201620.3220.4320.3220.351,014
10/31/201620.3620.5420.3620.362,764
10/28/201620.3020.3020.3020.30614
10/27/201620.2320.5620.2320.272,790
10/26/201620.3220.4120.2520.354,698
10/25/201620.4120.4220.4120.42638
10/24/201620.5020.5320.4020.505,247
10/21/201620.2120.5020.2120.441,131
10/20/201620.4420.4920.3020.3913,566
10/19/201620.1820.4520.1820.361,780
10/18/201620.2220.2520.1320.251,187
10/17/201620.3320.3520.2720.331,346
10/14/201620.4420.4720.1020.3721,949
10/13/201620.0120.0920.0120.041,456
10/12/201620.0520.2320.0520.141,669
10/11/201620.0720.0820.0120.088,986
10/10/201619.9720.1719.9520.108,774
10/7/201620.1620.1819.9820.042,319
10/6/201620.5820.5820.5820.5896
10/5/201620.6520.6520.5820.581,630
10/4/201620.3620.6620.3620.511,615
10/3/201620.4020.6520.4020.622,324
9/30/201620.7020.7120.5520.639,908
9/29/201620.1520.7020.0720.5622,750
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center