$15.51 -0.28 (%) BBX Capital Corp - NYSE

Sep. 4, 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
11/29/20100.660.660.620.63188,814
11/26/20100.680.690.630.65154,875
11/24/20100.670.670.640.65140,053
11/23/20100.660.670.640.64259,987
11/22/20100.670.700.600.64774,313
11/19/20100.690.700.670.67556,355
11/18/20100.800.840.710.71872,800
11/17/20100.840.840.810.8271,925
11/16/20100.850.850.820.84298,866
11/15/20100.840.890.830.85122,189
11/12/20100.880.890.800.84620,734
11/11/20100.890.900.890.8991,157
11/10/20100.930.930.880.91225,021
11/9/20100.900.950.880.95362,058
11/8/20100.950.950.900.90304,026
11/5/20100.880.990.880.95545,663
11/4/20100.900.920.880.90220,421
11/3/20100.910.930.890.90251,569
11/2/20100.910.930.900.91281,467
11/1/20100.920.930.910.9183,037
10/29/20100.920.920.900.91255,295
10/28/20100.910.920.910.91111,420
10/27/20100.910.920.910.92132,144
10/26/20100.920.920.910.92151,396
10/25/20100.920.930.900.91187,484
10/22/20100.890.920.890.9274,664
10/21/20100.900.910.870.88205,355
10/20/20100.910.920.870.88204,530
10/19/20100.930.950.910.9177,054
10/18/20100.910.950.870.94344,550
10/15/20100.950.950.870.88290,778
10/14/20100.910.950.910.93172,593
10/13/20100.960.980.910.91331,915
10/12/20100.920.960.920.95167,473
10/11/20100.950.970.920.92192,667
10/8/20100.950.960.940.96114,389
10/7/20100.930.960.920.93174,952
10/6/20100.950.980.920.93341,333
10/5/20100.971.050.970.981,069,743
10/4/20100.830.980.830.97929,850
10/1/20100.820.840.810.83309,395
9/30/20100.820.890.800.80349,700
9/29/20100.890.890.800.82436,308
9/28/20100.910.910.860.86247,181
9/27/20101.181.180.860.891,387,093
9/24/20100.800.840.780.79398,470
9/23/20100.770.820.770.80350,775
9/22/20100.800.820.750.76593,740
9/21/20100.840.840.800.80423,039
9/20/20100.810.840.810.84800,090
9/17/20100.940.940.810.81662,536
9/16/20100.870.950.870.93271,849
9/15/20100.930.960.920.93219,522
9/14/20100.950.960.940.94343,316
9/13/20100.910.960.900.95697,663
9/10/20100.950.970.900.92442,925
9/9/20100.890.960.880.95705,975
9/8/20101.031.050.870.902,115,841
9/7/20101.081.081.021.02587,709
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!