$19.34 +0.01 (%) BBX Capital Corp - New York Stock Exchange, Inc.

Jul. 29, 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
10/20/20112.172.192.132.131,996
10/19/20112.002.202.002.193,355
10/18/20112.022.061.992.037,142
10/17/20112.112.112.002.066,324
10/14/20110.450.450.430.4412,300
10/13/20110.480.480.450.4576,452
10/12/20110.450.490.450.46193,401
10/11/20110.500.500.450.46577,496
10/10/20110.460.500.450.47226,245
10/7/20110.490.500.450.4557,310
10/6/20110.430.500.430.48164,960
10/5/20110.470.480.430.44381,562
10/4/20110.510.510.430.48567,425
10/3/20110.610.620.540.54234,966
9/30/20110.640.650.600.62173,700
9/29/20110.610.650.610.6486,935
9/28/20110.650.670.610.61169,016
9/27/20110.700.700.650.65400,545
9/26/20110.680.730.680.7291,408
9/23/20110.710.720.650.7178,436
9/22/20110.700.720.650.67177,841
9/21/20110.700.750.700.7252,303
9/20/20110.730.750.720.7239,200
9/19/20110.740.760.710.7232,907
9/16/20110.740.780.740.78100,512
9/15/20110.740.750.740.7416,477
9/14/20110.720.750.700.75111,699
9/13/20110.710.730.700.7123,094
9/12/20110.730.730.700.7046,535
9/9/20110.720.750.720.7511,057
9/8/20110.730.770.710.7267,329
9/7/20110.720.790.690.7365,620
9/6/20110.730.760.700.7072,030
9/2/20110.750.790.740.7763,352
9/1/20110.780.800.750.7639,916
8/31/20110.800.800.770.78156,028
8/30/20110.770.800.770.8082,293
8/29/20110.750.780.710.76162,014
8/26/20110.700.720.680.7294,317
8/25/20110.680.730.660.67147,377
8/24/20110.700.710.660.66100,733
8/23/20110.660.690.650.69154,155
8/22/20110.700.720.650.66125,245
8/19/20110.700.720.670.69534,306
8/18/20110.700.710.690.70183,968
8/17/20110.730.770.700.72226,832
8/16/20110.770.770.730.74394,035
8/15/20110.750.790.750.77239,286
8/12/20110.680.750.680.74325,764
8/11/20110.700.790.670.68504,772
8/10/20110.670.730.650.65533,126
8/9/20110.720.800.680.68641,251
8/8/20110.760.770.660.68712,947
8/5/20110.780.820.740.76458,240
8/4/20110.850.860.770.78336,149
8/3/20110.860.900.840.84139,422
8/2/20110.930.960.800.85524,268
8/1/20111.051.080.910.92369,633
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center