$16.00 0.00 (%) BBX Capital Corp - NYSE

Aug. 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
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
9/3/20101.101.121.071.10431,722
9/2/20101.091.111.061.09621,229
9/1/20101.111.151.051.07886,396
8/31/20101.151.181.101.11528,300
8/30/20101.181.181.141.15265,100
8/27/20101.171.211.151.18649,300
8/26/20101.201.241.131.21564,800
8/25/20101.251.261.171.22508,500
8/24/20101.301.301.251.25306,400
8/23/20101.361.401.311.33349,700
8/20/20101.361.371.331.36126,000
8/19/20101.331.391.301.39263,000
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
  • Showing 1201-1258 of 1,258 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!