BBX CAPITAL $12.68

up +0.07


24/5/2013 04:24 PM  |  NYSE : BBX  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BBX historical data

Date Open High Low Close Volume
8/12/2008 33.50 34.50 31.25 34.50 5663
8/11/2008 34.50 34.50 32.00 33.75 3466
8/8/2008 32.50 33.75 32.50 33.75 2543
8/7/2008 34.25 35.00 32.50 33.75 2668
8/6/2008 34.00 34.25 32.25 34.25 4229
8/5/2008 33.25 35.00 31.25 32.50 5919
8/4/2008 34.75 37.50 29.75 33.75 12755
8/1/2008 32.50 37.75 32.50 35.50 12755
7/31/2008 33.75 35.00 33.25 34.00 8686
7/30/2008 40.00 41.25 29.00 34.50 29874
7/29/2008 39.75 41.25 37.75 41.25 7407
7/28/2008 43.25 45.50 38.75 39.75 8159
7/25/2008 41.75 47.25 41.25 44.00 5335
7/24/2008 48.25 48.50 42.00 42.50 6598
7/23/2008 43.75 49.50 43.75 47.25 11352
7/22/2008 44.00 47.25 40.25 45.00 14337
7/21/2008 44.75 55.00 37.50 47.25 55816
7/18/2008 50.00 51.25 38.75 42.00 30599
7/17/2008 35.00 37.50 32.50 37.50 9379
7/16/2008 26.50 34.00 24.25 30.00 13790
7/15/2008 26.25 27.00 22.75 23.75 13748
7/14/2008 30.00 31.75 20.25 22.50 19372
7/11/2008 36.25 38.25 29.00 30.00 23315
7/10/2008 38.50 40.25 36.00 38.00 3700
7/9/2008 38.25 41.00 36.50 38.00 5052
7/8/2008 43.25 44.00 36.50 37.75 10008
7/7/2008 45.25 47.25 37.25 44.00 8570
7/2/2008 48.00 51.00 45.00 46.00 5701
7/1/2008 44.00 46.50 42.50 45.50 5850
6/30/2008 46.75 47.25 44.00 44.00 5682
6/27/2008 54.00 60.75 42.75 46.00 47247
6/26/2008 46.00 56.25 46.00 53.25 10554
6/25/2008 45.00 48.00 44.25 46.50 6021
6/24/2008 41.50 45.00 39.25 44.50 7327
6/23/2008 44.75 44.75 41.25 42.50 3547
6/20/2008 42.75 44.50 40.50 44.25 5629
6/19/2008 43.75 44.75 42.50 42.75 3501
6/18/2008 41.75 45.00 40.00 43.75 5731
6/17/2008 45.50 46.25 41.50 42.25 6005
6/16/2008 42.25 46.25 42.00 44.75 6980
6/13/2008 40.00 42.25 39.25 42.25 8037
6/12/2008 43.50 45.00 39.00 39.25 8163
6/11/2008 45.50 45.75 42.00 43.75 9169
6/10/2008 44.25 45.50 44.25 45.25 3328
6/9/2008 44.75 46.00 44.00 45.00 5346
6/6/2008 46.00 46.50 43.75 44.25 7074
6/5/2008 44.00 47.50 42.75 46.75 10740
6/4/2008 47.00 49.25 43.75 44.00 8314
6/3/2008 43.75 52.25 43.25 48.50 12882
6/2/2008 44.25 45.00 42.25 44.00 8517
5/30/2008 45.25 47.25 43.00 44.00 18191
5/29/2008 50.00 50.00 45.25 46.00 11134
5/28/2008 52.00 52.75 48.25 50.00 7436
5/27/2008 51.25 52.75 50.00 51.25 5859
Marketplace
Trading Center