$15.91 +0.48 (%) BBX Capital Corp - New York Stock Exchange, Inc.

Jul. 22, 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
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
7/13/201615.7415.7515.7315.731,254
7/12/201615.5715.7715.3815.615,915
7/11/201615.3115.4015.2115.327,818
7/8/201615.0315.6014.9715.467,394
7/7/201614.8114.9214.6714.832,235
7/6/201614.8115.1814.7714.975,240
7/5/201615.2015.2014.8014.882,954
7/1/201615.2615.6015.2515.378,963
6/30/201614.4015.5614.4015.3712,630
6/29/201614.0514.2813.8514.1813,005
6/28/201613.9013.9513.6013.857,497
6/27/201614.3514.4613.8513.8523,034
6/24/201614.6215.1214.4314.4535,531
6/23/201614.7515.1714.7515.148,539
6/22/201614.5014.5714.4014.495,222
6/21/201614.4714.8014.3614.696,740
6/20/201614.4414.7114.4114.415,916
6/17/201614.5814.6014.3614.4813,302
6/16/201614.4114.5114.4014.484,547
6/15/201614.7114.7914.3514.457,479
6/14/201614.7115.0314.4814.5514,657
6/13/201614.4915.0714.4914.6610,413
6/10/201614.4214.4814.3514.434,065
6/9/201614.4314.6114.3814.413,876
6/8/201614.6614.7514.5314.605,095
6/7/201614.7814.7814.5314.612,149
6/6/201614.8114.8114.6014.624,403
6/3/201614.8514.9514.8114.943,542
6/2/201615.0915.1814.9915.064,175
6/1/201614.8215.1514.8215.143,286
5/31/201614.7715.0914.7715.005,332
5/27/201614.8315.0214.7314.912,599
5/26/201614.8515.0014.8314.834,339
5/25/201614.9915.1114.9214.925,157
5/24/201615.1315.1814.8515.1013,773
5/23/201614.7515.0314.6314.984,468
5/20/201614.5114.7514.5014.754,873
5/19/201614.3414.6514.3014.554,163
5/18/201614.2614.7714.2614.537,078
5/17/201614.3114.3914.2414.327,728
5/16/201614.7914.9014.5514.615,969
5/13/201614.7414.8514.6714.682,851
5/12/201614.8214.9414.8214.854,080
5/11/201615.1315.2915.0015.084,697
5/10/201615.3015.6015.0615.065,338
5/9/201615.3315.3315.1015.271,305
5/6/201615.3015.4115.1815.197,965
5/5/201615.1115.3715.1015.263,535
5/4/201614.7415.1514.5215.057,229
5/3/201615.0115.1314.9515.056,232
5/2/201615.2015.4015.1015.307,365
4/29/201615.4515.4615.1515.427,556
4/28/201615.2215.7115.1715.396,168
4/27/201615.3815.7315.2215.4210,538
4/26/201615.1515.4214.9915.273,321
4/25/201615.1015.2614.7715.235,016
4/22/201615.3915.3915.1015.186,515
4/21/201615.6515.6514.7715.2910,902
4/20/201615.4015.7015.3115.367,181
4/19/201615.6015.7415.3415.483,665
4/18/201615.6315.6315.3315.511,723
4/15/201615.6415.7115.4215.584,057
4/14/201615.5915.7015.4315.5414,726
4/13/201615.5615.5915.4915.527,071
4/12/201615.3815.6515.3415.544,171
4/11/201615.3815.5415.3015.413,728
4/8/201615.0215.3115.0215.303,055
4/7/201614.9215.0114.5915.0119,271
4/6/201614.8715.1114.8715.102,476
4/5/201615.1515.3614.8815.056,218
4/4/201615.9915.9914.9815.099,228
4/1/201616.2516.3115.8615.864,534
3/31/201615.9916.1315.9315.964,903
3/30/201615.2716.1815.0916.029,817
3/29/201615.1615.3515.0815.277,407
3/28/201614.9415.4914.9415.157,230
3/24/201615.2015.3415.0215.173,243
3/23/201615.3315.5015.0815.0911,409
3/22/201615.1515.5715.0915.2112,186
3/21/201615.8215.8215.2615.3211,384
3/18/201615.7515.9615.5115.808,971
3/17/201615.4015.9715.4015.819,816
3/16/201616.0016.0015.4315.577,488
3/15/201615.3216.2215.0415.9218,291
3/14/201614.8515.4414.8515.425,755
3/11/201614.9015.1714.6315.165,017
3/10/201615.0515.0514.7614.935,423
3/9/201614.5414.8914.3414.837,291
3/8/201614.6014.6914.2914.546,709
3/7/201614.5814.6714.3114.615,458
3/4/201612.9514.7312.9514.6910,965
3/3/201612.8812.9012.5312.866,302
3/2/201612.5612.9212.5312.8411,186
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center