$18.08 -0.52 (%) BBX Capital Corp - NYSE

Sep. 19, 2014 | 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
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
9/18/201313.1013.1512.9913.0717,835
9/17/201313.0013.0312.9713.009,889
9/16/201313.0213.1112.9713.0411,794
9/13/201313.1113.1112.9112.984,514
9/12/201312.9613.0912.9613.068,368
9/11/201313.0013.1512.9013.0512,236
9/10/201313.0013.1812.9513.0714,590
9/9/201312.6813.1112.6813.0822,268
9/6/201312.7913.0612.6512.6827,544
9/5/201312.7512.7912.5712.797,877
9/4/201312.9112.9912.7112.7618,140
9/3/201312.7513.1512.6112.9416,704
8/30/201312.7112.7112.0712.6631,015
8/29/201312.6012.7212.4912.7218,820
8/28/201312.6812.8412.6412.717,833
8/27/201312.7913.1612.7012.7110,897
8/26/201312.9013.2412.9012.955,603
8/23/201313.0813.0812.9012.9210,291
8/22/201312.8513.1312.8513.066,289
8/21/201312.9513.0012.7512.8611,843
8/20/201312.8413.1812.8313.0814,023
8/19/201312.8412.9812.8012.8110,289
8/16/201312.9913.0512.6312.9113,991
8/15/201313.3113.4013.0613.1116,944
8/14/201313.5213.6413.4513.4812,009
8/13/201313.7813.7813.3613.6310,700
8/12/201313.7413.9013.5413.8915,607
8/9/201313.9213.9313.7613.8215,229
8/8/201313.6514.1113.6514.0018,722
8/7/201313.7113.8513.4713.7622,141
8/6/201314.0414.0513.8613.956,516
8/5/201313.9014.2113.7514.1428,525
8/2/201313.8414.0213.4613.9615,759
8/1/201314.2114.3013.8213.9841,900
7/31/201314.4614.4714.0914.1923,185
7/30/201314.7014.7414.3314.3721,318
7/29/201314.9615.0514.5514.7425,694
7/26/201314.9415.2514.7514.9317,982
7/25/201314.9915.2314.5715.0546,324
7/24/201314.7815.1814.7815.1255,152
7/23/201314.3714.8314.3714.6936,543
7/22/201314.0014.3014.0014.3032,122
7/19/201313.5914.0413.5914.0136,764
7/18/201313.3013.6513.2513.6252,804
7/17/201313.1413.3513.0713.3532,954
7/16/201313.0413.1513.0013.1338,054
7/15/201313.0213.1012.9313.0922,188
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center