$15.91 +0.48 (%) BBX Capital Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
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
12/10/201516.2516.3116.0016.1117,548
12/9/201516.4416.5016.2616.3023,882
12/8/201516.4316.5716.4316.5110,607
12/7/201516.9516.9516.6016.609,573
12/4/201516.8117.0016.6616.8418,223
12/3/201516.9017.1116.6616.8120,396
12/2/201517.0417.1716.7816.7910,284
12/1/201517.1217.1916.8617.1812,999
11/30/201516.7517.2016.6017.0519,612
11/27/201516.9517.1616.7617.006,303
11/25/201517.1717.1716.8017.039,353
11/24/201517.3117.3116.8016.9611,017
11/23/201517.3117.5917.1617.5211,891
11/20/201517.2517.4716.9717.4218,929
11/19/201516.9617.0916.6717.0323,729
11/18/201516.7617.1716.5117.0516,436
11/17/201516.7616.8716.0416.8126,330
11/16/201516.8317.1816.5417.0813,220
11/13/201517.0017.2116.7917.1611,484
11/12/201517.0017.2416.8617.0014,322
11/11/201517.3517.5016.8517.0014,921
11/10/201517.7417.9217.3217.506,926
11/9/201518.3218.3217.7317.925,171
11/6/201518.3318.3918.1318.394,748
11/5/201518.1918.3618.1918.296,137
11/4/201518.2818.4118.1418.3215,792
11/3/201518.4418.4418.1918.323,825
11/2/201518.2718.4418.0318.4324,137
10/30/201517.6018.4317.5118.3517,455
10/29/201517.0017.6217.0017.5525,500
10/28/201516.8717.2016.8717.207,922
10/27/201517.1517.1516.7216.935,300
10/26/201517.0517.1617.0517.163,893
10/23/201517.1017.2017.0417.1715,402
10/22/201517.0617.1017.0517.109,150
10/21/201517.0317.1517.0217.044,242
10/20/201516.5117.0016.5117.004,805
10/19/201516.7116.7116.6316.662,213
10/16/201516.6416.6916.6116.682,608
10/15/201516.3416.6116.2916.613,704
10/14/201516.1916.2915.9816.268,626
10/13/201516.2316.3016.0516.114,832
10/12/201516.2016.3016.2016.304,117
10/9/201516.2416.2916.1416.294,572
10/8/201516.1716.2916.1316.295,015
10/7/201516.2116.2916.2116.295,770
Trading Center