$20.00 -0.05 (%) BBX Capital Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
5/5/201615.1115.3715.1015.263,535
5/4/201614.7415.1514.5215.057,229
5/3/201615.0115.1314.9515.056,232
5/2/201615.2015.4015.1015.307,365
4/29/201615.4515.4615.1515.427,556
4/28/201615.2215.7115.1715.396,168
4/27/201615.3815.7315.2215.4210,538
4/26/201615.1515.4214.9915.273,321
4/25/201615.1015.2614.7715.235,016
4/22/201615.3915.3915.1015.186,515
4/21/201615.6515.6514.7715.2910,902
4/20/201615.4015.7015.3115.367,181
4/19/201615.6015.7415.3415.483,665
4/18/201615.6315.6315.3315.511,723
4/15/201615.6415.7115.4215.584,057
4/14/201615.5915.7015.4315.5414,726
4/13/201615.5615.5915.4915.527,071
4/12/201615.3815.6515.3415.544,171
4/11/201615.3815.5415.3015.413,728
4/8/201615.0215.3115.0215.303,055
4/7/201614.9215.0114.5915.0119,271
4/6/201614.8715.1114.8715.102,476
4/5/201615.1515.3614.8815.056,218
4/4/201615.9915.9914.9815.099,228
4/1/201616.2516.3115.8615.864,534
3/31/201615.9916.1315.9315.964,903
3/30/201615.2716.1815.0916.029,817
3/29/201615.1615.3515.0815.277,407
3/28/201614.9415.4914.9415.157,230
3/24/201615.2015.3415.0215.173,243
3/23/201615.3315.5015.0815.0911,409
3/22/201615.1515.5715.0915.2112,186
3/21/201615.8215.8215.2615.3211,384
3/18/201615.7515.9615.5115.808,971
3/17/201615.4015.9715.4015.819,816
3/16/201616.0016.0015.4315.577,488
3/15/201615.3216.2215.0415.9218,291
3/14/201614.8515.4414.8515.425,755
3/11/201614.9015.1714.6315.165,017
3/10/201615.0515.0514.7614.935,423
3/9/201614.5414.8914.3414.837,291
3/8/201614.6014.6914.2914.546,709
3/7/201614.5814.6714.3114.615,458
3/4/201612.9514.7312.9514.6910,965
3/3/201612.8812.9012.5312.866,302
3/2/201612.5612.9212.5312.8411,186
3/1/201612.5112.7512.3612.707,555
2/29/201612.4112.6812.1712.288,836
2/26/201612.1312.5112.0912.3912,052
2/25/201612.0812.2011.8612.189,310
2/24/201611.9412.0411.8511.929,256
2/23/201611.8512.0011.8411.9013,790
2/22/201612.2812.2811.9812.068,977
2/19/201612.1612.2711.8412.037,214
2/18/201612.2512.4112.0312.1611,037
2/17/201612.1912.2511.9712.2213,171
2/16/201611.9112.1111.9012.058,908
2/12/201611.9612.1211.8111.936,495
2/11/201612.5412.5411.8011.8318,058
2/10/201612.9012.9612.4112.418,712
2/9/201612.9713.0412.6512.728,326
2/8/201613.2013.2313.0013.106,733
2/5/201613.2813.5913.1713.209,535
2/4/201613.4713.6913.4113.564,899
2/3/201613.8013.9413.3013.3711,625
2/2/201613.8113.9313.4413.859,089
2/1/201613.4014.1913.4014.0717,088
1/29/201613.0613.4113.0613.419,032
1/28/201613.0513.2112.9413.048,565
1/27/201613.0813.2512.9813.058,595
1/26/201613.2713.4113.0213.069,258
1/25/201613.4513.4513.0113.0816,441
1/22/201613.5913.7613.2413.4721,994
1/21/201613.5013.6813.2313.5514,575
1/20/201613.5813.6912.9013.4316,757
1/19/201614.2314.4113.7513.7920,411
1/15/201614.6315.1014.1014.2615,117
1/14/201615.1115.2814.8814.967,666
1/13/201615.3715.5415.0815.0826,637
1/12/201615.0315.4014.8315.3015,703
1/11/201614.9115.1714.8315.176,095
1/8/201614.8415.0814.8414.895,013
1/7/201614.9115.1014.6914.8622,244
1/6/201615.1715.3415.0415.1211,904
1/5/201615.2915.4115.0915.3716,683
1/4/201615.4215.4214.9715.2014,506
12/31/201515.2015.9215.2015.6539,834
12/30/201515.2415.5815.2315.3337,014
12/29/201515.1115.2815.0415.218,374
12/28/201515.2515.4615.1115.1421,775
12/24/201515.2715.4315.1315.217,773
12/23/201515.3115.4115.2415.408,646
12/22/201515.0515.3315.0515.2610,355
12/21/201514.9815.1814.7115.0528,632
12/18/201515.8515.8614.4514.8075,023
12/17/201516.0016.1015.8515.8918,100
12/16/201515.7516.0715.6715.9824,320
12/15/201515.6615.9115.6615.8023,873
12/14/201515.8715.9015.2715.5918,024
12/11/201515.9016.2015.6615.8216,725
Trading Center