$13.36 0.00 (%) BBX Capital Corp - NYSE

Dec. 17, 2014 | 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
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
1/26/20101.531.671.501.51648,800
1/25/20101.851.851.461.501,249,200
1/22/20101.991.991.761.80818,800
1/21/20101.762.071.751.982,286,400
1/20/20101.661.771.641.74386,600
1/19/20101.671.781.561.73631,100
1/15/20101.661.661.561.66335,200
1/14/20101.601.721.501.66738,100
1/13/20101.621.671.521.57505,100
1/12/20101.851.851.561.581,111,600
1/11/20101.671.841.631.841,782,200
1/8/20101.431.691.401.612,538,600
1/7/20101.291.401.251.401,036,500
1/6/20101.271.271.251.25166,500
1/5/20101.291.291.251.27255,600
1/4/20101.301.311.261.31157,200
12/31/20091.271.301.251.30245,100
12/30/20091.281.291.261.27158,800
12/29/20091.291.311.251.28251,100
12/28/20091.341.341.251.27237,300
12/24/20091.261.301.231.25150,700
12/23/20091.221.311.221.29143,200
12/22/20091.291.301.211.25243,200
12/21/20091.361.361.251.30205,600
12/18/20091.241.321.201.32314,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center