BBX Capital Corp $17.25

down -0.07


24/4/2014 04:01 PM  |  NYSE : BBX  
Industries : Real Estate / Property Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
6/28/201313.0013.1812.7612.91467,085
6/27/201312.9013.1712.9013.1437,484
6/26/201312.8112.9112.7312.9023,143
6/25/201312.4912.8012.4812.8016,838
6/24/201312.3712.4912.2212.4844,055
6/21/201312.6212.7812.4212.4327,325
6/20/201312.6012.8912.5112.6730,715
6/19/201312.8512.9112.7012.8011,649
6/18/201312.8012.9112.4612.8817,217
6/17/201312.5812.7512.4912.7517,646
6/14/201312.7012.7512.6012.6510,765
6/13/201312.5512.8912.4812.7928,659
6/12/201312.4612.5012.3912.5012,901
6/11/201312.4412.4712.3012.386,320
6/10/201312.1812.4912.0812.4318,223
6/7/201312.2912.3111.9812.1311,958
6/6/201312.2312.3311.9212.3230,997
6/5/201312.4212.5012.1912.289,692
6/4/201312.3512.5012.3312.4318,021
6/3/201312.3512.3512.1912.3510,709
5/31/201312.1212.3512.1212.3524,318
5/30/201312.2712.3412.0612.2624,827
5/29/201312.3612.4511.8312.3436,966
5/28/201312.7012.7012.2712.5146,819
5/24/201312.5612.7012.4712.6816,784
5/23/201312.6312.6812.3412.6110,874
5/22/201312.6612.7912.5112.6936,758
5/21/201312.4512.7512.4512.7125,028
5/20/201312.2112.5012.2112.3641,225
5/17/201312.7512.9512.0612.33104,690
5/16/201312.7512.8412.6112.7141,982
5/15/201313.1213.2012.8012.9337,308
5/14/201312.9113.2312.9113.1954,749
5/13/201313.1013.2412.9213.1043,111
5/10/201313.0513.2512.8113.2369,911
5/9/201313.3013.4313.0113.0352,592
5/8/201313.5413.5813.2413.35112,784
5/7/201312.7613.1012.7013.0877,020
5/6/201312.2112.7212.1112.7065,060
5/3/201312.2012.7012.1212.2051,445
5/2/201311.7412.3111.7312.2549,234
5/1/201311.9711.9711.3311.63130,158
4/30/201312.5412.8412.0012.00173,099
4/29/201311.6012.3611.5512.28118,292
4/26/201310.8511.7710.8511.6293,531
4/25/201310.8011.0110.6010.9175,574
4/24/201310.4810.9510.4710.82119,710
4/23/20139.8910.459.8710.4274,604
4/22/20139.729.909.649.8528,795
4/19/20139.309.779.309.7248,926
4/18/20139.189.509.189.4249,777
4/17/20139.109.408.979.2624,920
4/16/20138.909.248.849.1127,401
4/15/20138.858.988.778.9423,945
4/12/20138.828.998.828.8519,713
4/11/20138.708.948.648.8416,001
4/10/20138.408.808.388.7951,286
4/9/20138.348.458.318.3813,221
4/8/20138.178.498.178.2713,478
4/5/20138.188.328.178.248,264
4/4/20138.318.328.258.307,007
4/3/20138.298.508.278.2918,259
4/2/20138.208.468.168.2432,748
4/1/20138.258.258.108.229,666
3/28/20138.078.258.078.2518,287
3/27/20138.108.118.008.117,400
3/26/20138.108.158.068.117,327
3/25/20138.018.108.018.1011,641
3/22/20138.008.077.947.968,383
3/21/20137.978.037.948.035,925
3/20/20138.098.108.058.1015,918
3/19/20138.028.098.028.0813,988
3/18/20137.868.037.828.0212,453
3/15/20137.998.117.808.0056,635
3/14/20137.968.087.938.0521,667
3/13/20138.028.137.938.119,257
3/12/20138.008.077.958.066,651
3/11/20138.058.107.998.0316,921
3/8/20138.088.097.948.0324,275
3/7/20138.128.198.118.114,219
3/6/20138.128.208.088.2010,107
3/5/20138.058.187.878.1517,245
3/4/20137.908.057.908.0513,532
3/1/20138.048.137.808.0417,722
2/28/20138.198.197.888.0815,424
2/27/20137.908.257.908.1523,390
2/26/20137.817.937.817.8910,147
2/25/20137.897.897.777.7733,138
2/22/20137.937.967.757.8527,255
2/21/20137.817.967.817.8726,139
2/20/20138.028.107.927.9221,294
2/19/20138.198.197.968.0233,392
2/15/20138.078.147.118.1453,364
2/14/20137.768.197.768.0553,267
2/13/20137.968.007.757.89163,283
2/12/20138.108.107.827.9284,420
2/11/20137.758.257.758.0594,809
2/8/20137.787.887.677.7939,390
2/7/20137.787.857.617.7137,928
2/6/20137.767.987.767.8323,145
Trading Center