$17.11 -2.03 (%) BBX Capital Corp - NYSE

Apr. 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
7/20/20101.511.551.511.52617,800
7/19/20101.581.651.501.51788,400
7/16/20101.751.761.601.62632,800
7/15/20101.701.851.681.751,701,400
7/14/20101.561.671.541.65755,000
7/13/20101.591.641.561.58409,200
7/12/20101.541.581.501.54361,000
7/9/20101.561.581.451.54405,100
7/8/20101.501.581.461.58548,600
7/7/20101.371.481.371.46304,500
7/6/20101.301.431.301.39414,200
7/2/20101.331.391.301.30252,800
7/1/20101.361.391.281.35421,200
6/30/20101.371.441.361.40236,200
6/29/20101.501.501.351.35618,800
6/28/20101.721.721.461.51266,000
6/25/20101.501.521.451.48317,400
6/24/20101.541.561.501.51205,100
6/23/20101.671.671.561.58257,200
6/22/20101.661.691.611.63270,600
6/21/20101.551.711.501.67982,900
6/18/20101.581.581.481.56609,100
6/17/20101.571.601.511.52343,700
6/16/20101.541.571.501.57272,100
6/15/20101.551.551.451.50324,700
6/14/20101.631.631.501.51620,800
6/11/20101.451.491.391.49584,500
6/10/20101.421.461.361.45825,900
6/9/20101.501.501.451.49539,600
6/8/20101.501.601.401.44825,600
6/7/20101.521.641.501.51632,900
6/4/20101.711.711.521.53764,300
6/3/20101.851.851.601.641,596,700
6/2/20101.971.971.781.781,157,000
6/1/20101.901.971.851.90325,700
5/28/20101.951.981.911.95249,200
5/27/20101.941.991.861.95584,300
5/26/20102.002.121.801.801,136,100
5/25/20101.711.971.691.91771,300
5/24/20102.002.031.811.86731,700
5/21/20101.782.061.751.99949,500
5/20/20102.102.101.901.911,338,100
5/19/20102.232.272.062.161,048,700
5/18/20102.452.502.252.29968,700
5/17/20102.492.502.272.47990,100
5/14/20102.492.642.402.501,640,000
5/13/20102.382.502.202.491,747,000
5/12/20102.212.382.142.302,013,100
5/11/20102.252.272.152.18888,000
5/10/20102.352.462.162.251,109,700
5/7/20102.282.332.102.241,305,700
5/6/20102.592.601.962.272,434,600
5/5/20102.622.732.352.512,197,400
5/4/20102.482.682.342.652,177,700
5/3/20102.612.652.442.531,211,200
4/30/20102.732.812.602.621,228,300
4/29/20102.872.922.512.762,822,700
4/28/20103.093.092.802.832,308,600
4/27/20102.723.062.602.906,231,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center