$14.61 +0.35 (%) BBX Capital Corp - NYSE

Jan. 29, 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
4/14/201418.0218.0217.4917.6222,960
4/11/201417.6118.0617.4917.8034,214
4/10/201418.4018.4017.6917.8233,319
4/9/201418.6018.8118.1218.3624,860
4/8/201418.1518.7417.9218.4734,296
4/7/201418.5318.5617.9118.0763,962
4/4/201419.0119.3118.0718.5452,431
4/3/201419.1219.2618.6018.8727,221
4/2/201419.3619.4018.9719.0443,282
4/1/201419.4820.0219.1119.2653,272
3/31/201419.1619.7118.9719.45144,421
3/28/201418.9919.4018.8219.1662,979
3/27/201418.3119.0818.1018.9434,360
3/26/201418.3619.0418.1018.6351,709
3/25/201418.1318.4718.0718.1560,913
3/24/201419.2619.2617.8118.1571,695
3/21/201420.3220.3219.0319.1490,273
3/20/201420.7520.9520.2620.3035,669
3/19/201421.0721.2920.8021.0115,461
3/18/201421.3621.3620.4221.1832,005
3/17/201421.4421.6621.2721.3820,774
3/14/201421.1921.4720.9521.3746,698
3/13/201421.5721.6021.1521.2028,877
3/12/201421.7021.7021.2521.5825,585
3/11/201421.7421.9621.5821.7351,878
3/10/201422.0122.2721.7122.0841,655
3/7/201421.6422.5421.6422.09144,791
3/6/201420.2621.7420.2621.63133,398
3/5/201420.2720.4420.1620.2723,158
3/4/201420.2320.4520.1320.2755,361
3/3/201419.1720.1418.9020.0544,663
2/28/201420.4420.4418.9619.3463,369
2/27/201418.4820.3218.4820.0171,333
2/26/201417.7918.2417.7518.1933,589
2/25/201417.7617.9317.7017.7134,829
2/24/201416.5017.8316.5017.6234,091
2/21/201416.2016.5316.2016.5041,535
2/20/201416.0016.2516.0016.2149,131
2/19/201416.0216.0516.0016.0012,930
2/18/201415.9516.1815.8016.0421,643
2/14/201415.9215.9815.7715.8915,937
2/13/201415.7015.9615.6515.8829,433
2/12/201415.0315.7115.0315.6962,860
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center