$16.65 +0.03 (%) BBX Capital Corp - NYSE

Nov. 26, 2014 | 12:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
2/11/201414.7215.0914.6215.0718,724
2/10/201414.5114.7614.2714.7221,333
2/7/201414.3114.4914.2214.4713,344
2/6/201414.4514.5414.2914.3122,214
2/5/201414.2714.5914.2714.4018,232
2/4/201414.4914.5814.2314.3017,802
2/3/201414.6614.7914.2914.3530,642
1/31/201414.7814.9414.6114.6619,454
1/30/201414.4815.1914.4515.0539,767
1/29/201414.2714.5314.2714.4721,144
1/28/201414.2014.5514.1814.5533,298
1/27/201414.4114.5514.2614.2922,133
1/24/201414.6414.7414.2214.4121,105
1/23/201414.8515.0714.7214.7622,131
1/22/201415.0515.0514.8714.9629,887
1/21/201415.1515.2314.8115.0912,608
1/17/201414.8315.0914.7215.0221,829
1/16/201415.3315.4914.6714.8913,536
1/15/201415.3515.5015.3315.447,331
1/14/201415.5715.7215.3515.3714,486
1/13/201415.9915.9915.4615.5717,543
1/10/201415.9015.9615.8215.9312,398
1/9/201415.9715.9715.8215.8511,025
1/8/201415.8415.9015.6615.9026,069
1/7/201415.7715.9815.7215.8914,733
1/6/201415.7215.7215.4115.6433,845
1/3/201415.4015.8415.4015.7119,920
1/2/201415.6215.6215.4015.4215,082
12/31/201315.6115.6215.5215.6032,755
12/30/201315.5315.6115.5215.549,031
12/27/201315.5515.6215.4315.5812,181
12/26/201315.6115.6815.4515.4721,381
12/24/201315.5015.6815.5015.5912,026
12/23/201315.4415.6015.3515.5436,550
12/20/201315.3415.6415.2015.3568,871
12/19/201315.7015.7315.2615.3326,047
12/18/201315.5215.7315.3415.6641,261
12/17/201315.6515.6515.4015.5528,051
12/16/201315.2115.6915.1015.6051,650
12/13/201314.2015.1814.2015.0181,804
12/12/201313.7814.1913.7814.1725,932
12/11/201313.4213.7913.3313.7338,198
12/10/201313.5613.6413.2113.3726,082
12/9/201313.4513.7013.4213.6854,238
12/6/201313.6513.6913.3713.4520,768
12/5/201313.7313.8313.4213.5514,747
12/4/201313.7213.9013.7013.7111,174
12/3/201313.5813.6313.4613.6013,075
12/2/201313.6013.7013.5213.5710,988
11/29/201313.7513.7513.5213.5724,330
11/27/201313.5113.7713.4813.6922,462
11/26/201313.4413.5313.3713.5118,323
11/25/201313.5113.6113.3413.4112,596
11/22/201313.5613.6813.4113.5411,167
11/21/201313.3313.6413.3313.5210,879
11/20/201313.3813.4313.3013.315,523
11/19/201313.3913.5513.2113.3910,116
11/18/201313.5513.6313.4013.439,848
11/15/201313.3813.6013.3813.5216,732
11/14/201313.3713.5013.1713.4826,138
11/13/201313.4713.5213.2613.416,101
11/12/201313.3513.3713.1313.376,642
11/11/201313.4313.5913.3013.4210,245
11/8/201313.2713.6013.2713.506,573
11/7/201313.5213.5613.1713.218,985
11/6/201313.3313.4613.3013.4413,035
11/5/201313.1113.2913.1013.2913,253
11/4/201313.1813.2213.1213.2114,400
11/1/201313.1613.1913.0513.1821,569
10/31/201313.2113.2813.0613.1929,714
10/30/201313.4513.4513.2113.228,166
10/29/201313.4413.5913.2913.4113,107
10/28/201313.4213.5913.3613.446,960
10/25/201313.7513.7513.4413.508,544
10/24/201313.7713.7913.7113.725,009
10/23/201313.6713.8313.5013.7510,749
10/22/201313.8914.0713.5713.6512,404
10/21/201313.8614.0613.7813.8813,254
10/18/201314.1914.1913.7613.8933,822
10/17/201314.0514.1913.9914.1313,900
10/16/201313.8114.1013.8114.0920,777
10/15/201313.7513.8213.6613.7915,399
10/14/201313.7413.8213.3913.8220,161
10/11/201313.2813.7613.2813.7517,003
10/10/201313.7214.0313.1413.3527,404
10/9/201313.2913.8513.2913.6826,008
10/8/201313.5013.5313.2613.3324,111
10/7/201313.3613.4913.3413.4023,526
10/4/201313.1213.3513.1213.3313,567
10/3/201313.4513.4512.9713.1125,226
10/2/201313.7713.8513.4413.5115,556
10/1/201314.3614.3613.7013.8041,086
9/30/201313.0714.7512.9814.37408,410
9/27/201313.1913.1913.0213.028,493
9/26/201313.2113.2913.0913.276,978
9/25/201313.4613.5813.0913.1723,105
9/24/201313.2713.5213.2213.5038,798
9/23/201313.0413.3012.9813.3030,832
9/20/201313.3613.3613.0313.1023,380
9/19/201313.0613.2913.0213.2921,172
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center