$16.37 +0.31 (%) BBX Capital Corp - NYSE

Nov. 21, 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
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
7/12/201312.9813.0612.8513.0019,671
7/11/201312.9013.0312.8913.0222,904
7/10/201313.0113.1612.8212.9029,294
7/9/201313.0813.1913.0213.0417,782
7/8/201313.1613.1813.0113.0724,873
7/5/201313.2013.2013.0713.2018,501
7/3/201312.8213.0312.7713.0315,115
7/2/201312.8513.0412.7912.9037,414
7/1/201312.9012.9712.5212.7939,564
6/28/201313.0013.1812.7612.91467,085
6/27/201312.9013.1712.9013.1437,484
6/26/201312.8112.9112.7312.9023,143
6/25/201312.4912.8012.4812.8016,838
6/24/201312.3712.4912.2212.4844,055
6/21/201312.6212.7812.4212.4327,325
6/20/201312.6012.8912.5112.6730,715
6/19/201312.8512.9112.7012.8011,649
6/18/201312.8012.9112.4612.8817,217
6/17/201312.5812.7512.4912.7517,646
6/14/201312.7012.7512.6012.6510,765
6/13/201312.5512.8912.4812.7928,659
6/12/201312.4612.5012.3912.5012,901
6/11/201312.4412.4712.3012.386,320
6/10/201312.1812.4912.0812.4318,223
6/7/201312.2912.3111.9812.1311,958
6/6/201312.2312.3311.9212.3230,997
6/5/201312.4212.5012.1912.289,692
6/4/201312.3512.5012.3312.4318,021
6/3/201312.3512.3512.1912.3510,709
5/31/201312.1212.3512.1212.3524,318
5/30/201312.2712.3412.0612.2624,827
5/29/201312.3612.4511.8312.3436,966
5/28/201312.7012.7012.2712.5146,819
5/24/201312.5612.7012.4712.6816,784
5/23/201312.6312.6812.3412.6110,874
5/22/201312.6612.7912.5112.6936,758
5/21/201312.4512.7512.4512.7125,028
5/20/201312.2112.5012.2112.3641,225
5/17/201312.7512.9512.0612.33104,690
5/16/201312.7512.8412.6112.7141,982
5/15/201313.1213.2012.8012.9337,308
5/14/201312.9113.2312.9113.1954,749
5/13/201313.1013.2412.9213.1043,111
5/10/201313.0513.2512.8113.2369,911
5/9/201313.3013.4313.0113.0352,592
5/8/201313.5413.5813.2413.35112,784
5/7/201312.7613.1012.7013.0877,020
5/6/201312.2112.7212.1112.7065,060
5/3/201312.2012.7012.1212.2051,445
5/2/201311.7412.3111.7312.2549,234
5/1/201311.9711.9711.3311.63130,158
4/30/201312.5412.8412.0012.00173,099
4/29/201311.6012.3611.5512.28118,292
4/26/201310.8511.7710.8511.6293,531
4/25/201310.8011.0110.6010.9175,574
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center