$16.40 +0.24 (%) BBX Capital Corp - NYSE

May. 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
8/18/20101.321.381.301.33177,500
8/17/20101.331.351.281.33373,400
8/16/20101.351.351.281.33358,200
8/13/20101.331.361.331.34193,300
8/12/20101.311.361.311.33285,700
8/11/20101.401.401.331.37589,700
8/10/20101.431.471.401.41317,700
8/9/20101.521.521.451.47288,500
8/6/20101.491.531.401.53615,900
8/5/20101.471.511.441.46426,900
8/4/20101.591.591.451.471,010,200
8/3/20101.641.671.561.56544,100
8/2/20101.611.701.611.67497,400
7/30/20101.621.661.581.61314,000
7/29/20101.651.741.601.62394,300
7/28/20101.721.791.651.66594,800
7/27/20101.631.721.601.69679,100
7/26/20101.501.631.481.59760,100
7/23/20101.441.501.411.50472,000
7/22/20101.401.461.361.42788,900
7/21/20101.511.551.381.41827,300
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center