$16.17 +0.13 (%) BBX Capital Corp - NYSE

Aug. 28, 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
4/8/201518.3518.6318.3318.6259,355
4/7/201518.4118.5018.3418.3846,854
4/6/201518.3818.4718.2818.3628,930
4/2/201518.5818.6018.4618.5017,234
4/1/201518.6118.6118.3818.5930,464
3/31/201518.5518.7318.5018.6079,421
3/30/201518.5118.6818.5018.5060,285
3/27/201518.3018.4918.2018.4837,028
3/26/201518.2418.3518.2118.2941,698
3/25/201518.2018.2618.1518.2154,386
3/24/201518.1918.6118.1818.2263,340
3/23/201518.2418.2918.1618.2673,086
3/20/201518.3118.4018.0818.2392,693
3/19/201518.3818.3818.0518.1972,009
3/18/201518.4618.7518.1818.33158,558
3/17/201517.0318.7917.0318.50439,989
3/16/201514.2514.2513.5813.6320,784
3/13/201514.2614.4514.1114.3510,778
3/12/201513.6214.4513.6214.4422,927
3/11/201513.5413.5413.3713.4310,511
3/10/201513.6513.6513.4613.5211,092
3/9/201514.0014.0113.5113.7430,444
3/6/201514.2014.2413.7913.9015,181
3/5/201514.0314.4213.2614.3427,304
3/4/201514.4814.5013.9414.1110,140
3/3/201514.5414.7014.3914.5516,316
3/2/201514.2714.7414.2714.7318,970
2/27/201514.1814.4514.0314.308,574
2/26/201514.1014.2613.9514.2517,225
2/25/201514.0614.2013.9014.1712,315
2/24/201514.2014.2013.9914.0611,863
2/23/201514.5114.5114.0514.2417,613
2/20/201515.1915.1914.4914.6017,568
2/19/201514.5015.2914.5015.1731,767
2/18/201514.5314.5314.4014.527,364
2/17/201514.4814.7714.4414.5312,914
2/13/201514.4314.5314.2414.297,485
2/12/201514.4714.6314.4014.526,732
2/11/201514.7114.7314.0314.2914,998
2/10/201514.4914.6914.2814.6110,399
2/9/201514.6714.7514.4814.5011,080
2/6/201514.6715.5514.4114.8728,330
2/5/201514.1514.5514.0514.4024,204
2/4/201514.1614.4814.0014.067,140
2/3/201514.1014.4813.9414.2745,639
2/2/201514.1414.1413.7514.1026,436
1/30/201514.4414.4814.0614.1427,645
1/29/201514.2614.6314.1214.6112,505
1/28/201514.2514.4514.2514.2616,910
1/27/201514.2014.4014.2014.2116,297
1/26/201514.4014.4014.1314.189,106
1/23/201514.8414.8414.4914.5313,069
1/22/201514.0914.9313.9914.8915,770
1/21/201514.3614.4113.8114.1011,719
1/20/201515.0015.2614.0314.4118,303
1/16/201514.7614.9914.7614.9512,283
1/15/201515.3115.3114.6814.7212,994
1/14/201515.3315.5615.2315.304,474
1/13/201515.4615.5115.0415.3914,660
1/12/201515.7015.9915.3215.3721,583
1/9/201516.1016.1615.7915.8717,938
1/8/201515.5816.2015.5816.1512,409
1/7/201515.0315.5014.9015.4520,198
1/6/201515.2515.4114.9115.0318,125
1/5/201515.7816.0015.4215.4522,018
1/2/201516.5116.5515.6316.1023,090
12/31/201416.6316.6516.3116.4518,611
12/30/201416.5316.6616.3616.5612,827
12/29/201416.3016.8016.3016.6316,870
12/26/201416.7616.7616.2016.2918,032
12/24/201416.7517.0416.6616.6710,767
12/23/201416.6016.9216.5116.7423,637
12/22/201416.8316.9116.4016.6021,687
12/19/201415.4716.7915.4716.75123,026
12/18/201413.5615.9113.4515.5480,253
12/17/201412.2813.4111.8013.3683,900
12/16/201414.9114.9112.4112.42148,027
12/15/201416.2316.5615.3015.3454,841
12/12/201416.5516.6916.3716.5418,339
12/11/201416.6417.0416.5416.5513,833
12/10/201416.5316.6716.3816.5421,914
12/9/201417.0417.2316.7416.7773,408
12/8/201417.6417.9617.2617.2815,729
12/5/201417.4117.9617.4117.7536,628
12/4/201417.0017.4416.8017.2736,471
12/3/201416.5017.1116.5017.0027,501
12/2/201416.4016.6616.3016.4419,297
12/1/201416.3916.4916.2716.3311,834
11/28/201416.5816.7216.3716.4918,659
11/26/201416.3316.7616.3316.5312,459
11/25/201416.5216.6316.4416.6220,294
11/24/201416.4416.6916.4016.6017,589
11/21/201416.3616.5616.2316.3724,709
11/20/201416.0716.2516.0016.0626,908
11/19/201416.5116.5116.0816.1212,984
11/18/201416.8316.9316.5616.6216,143
11/17/201417.4017.4316.8316.8312,906
11/14/201417.4317.5117.3017.4023,236
11/13/201417.2217.4717.2217.3825,351
11/12/201417.3117.4717.2717.4115,483
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!