$14.21 +0.03 (%) BBX Capital Corp - NYSE

Jan. 27, 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
4/21/20102.352.692.312.484,578,300
4/20/20102.212.262.162.261,105,300
4/19/20102.152.272.112.162,159,500
4/16/20102.292.302.002.142,068,900
4/15/20102.072.342.022.254,318,900
4/14/20102.022.061.982.051,561,700
4/13/20101.922.001.901.971,140,900
4/12/20101.952.001.911.94585,400
4/9/20102.032.051.911.96918,500
4/8/20101.972.021.862.001,708,600
4/7/20102.042.141.901.942,445,900
4/6/20101.912.061.892.011,632,000
4/5/20101.901.921.841.92689,200
4/1/20101.801.911.771.84959,900
3/31/20101.771.841.751.77862,200
3/30/20101.891.931.731.771,492,300
3/29/20101.992.051.881.921,275,700
3/26/20102.162.161.951.981,505,900
3/25/20102.112.232.052.091,662,600
3/24/20101.962.131.962.031,686,000
3/23/20102.132.341.992.004,932,400
3/22/20101.702.191.652.065,527,700
3/19/20102.342.351.751.755,824,500
3/18/20102.893.242.282.3610,681,800
3/17/20102.232.692.222.686,235,500
3/16/20101.962.131.902.122,040,000
3/15/20101.781.931.751.881,497,600
3/12/20101.621.741.561.691,025,900
3/11/20101.511.581.451.58471,300
3/10/20101.451.491.441.48470,400
3/9/20101.401.451.351.41515,100
3/8/20101.231.441.231.42699,200
3/5/20101.241.261.201.24171,100
3/4/20101.221.251.221.2552,700
3/3/20101.211.261.211.2283,400
3/2/20101.221.251.201.25143,000
3/1/20101.271.271.141.26184,900
2/26/20101.211.261.181.26189,000
2/25/20101.241.241.171.20299,400
2/24/20101.231.231.201.21180,400
2/23/20101.281.281.201.24160,400
2/22/20101.211.241.201.24182,700
2/19/20101.231.251.181.19180,400
2/18/20101.221.261.221.26139,600
2/17/20101.241.301.221.25212,800
2/16/20101.201.281.201.23253,100
2/12/20101.161.271.161.26364,900
2/11/20101.151.191.151.17409,100
2/10/20101.191.221.151.16707,200
2/9/20101.221.251.201.21313,500
2/8/20101.351.351.211.22439,900
2/5/20101.281.391.271.30244,000
2/4/20101.301.331.271.27348,900
2/3/20101.401.421.301.32465,300
2/2/20101.481.521.361.40517,600
2/1/20101.531.531.421.48275,700
1/29/20101.451.501.411.47420,400
1/28/20101.571.631.411.45488,800
1/27/20101.571.631.431.57576,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center