$16.04 +0.08 (%) BBX Capital Corp - NYSE

Aug. 27, 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
11/7/201417.6917.9317.3917.8339,506
11/6/201417.9118.0017.2717.7057,010
11/5/201418.4818.4817.8317.9318,927
11/4/201418.1918.4818.1918.4422,140
11/3/201418.4118.4818.2518.3317,801
10/31/201418.0318.5017.9718.4056,354
10/30/201417.9318.1917.5317.6827,844
10/29/201417.8117.9917.6417.9324,965
10/28/201417.2517.9517.2517.8136,892
10/27/201417.2417.3317.1917.2528,800
10/24/201417.3417.3816.9217.3119,989
10/23/201417.1717.4617.1717.2817,358
10/22/201417.7317.8917.0417.1323,418
10/21/201417.5517.8317.1617.7627,134
10/20/201417.2617.5716.9717.5628,076
10/17/201417.6717.6717.2717.3918,760
10/16/201417.2317.7317.1317.5547,898
10/15/201417.4317.7216.7917.3345,127
10/14/201416.5817.5216.5617.3653,734
10/13/201415.8716.6815.8716.4435,559
10/10/201416.0016.0415.5315.8040,390
10/9/201417.1117.1115.8115.9640,970
10/8/201416.6117.3416.3017.1439,274
10/7/201417.1217.1516.5116.5818,814
10/6/201417.5017.5817.0517.1726,773
10/3/201417.3817.6817.3317.5132,067
10/2/201416.7917.4916.5717.2638,735
10/1/201417.5217.5216.7816.8454,895
9/30/201417.7017.8817.4317.4369,596
9/29/201417.6417.9517.5117.8333,310
9/26/201417.4517.8217.4517.7625,508
9/25/201417.9717.9717.2517.3732,597
9/24/201417.8518.0717.7618.0024,038
9/23/201417.8818.1117.8217.8328,392
9/22/201418.0718.0717.8317.8727,171
9/19/201418.5518.5518.0518.0876,499
9/18/201418.6418.7518.5718.6012,051
9/17/201418.7518.8018.5318.6316,734
9/16/201418.8018.8018.5118.6823,586
9/15/201418.7618.8018.5018.6124,003
9/12/201418.8318.9218.7318.8523,050
9/11/201418.8419.0418.6518.7728,474
9/10/201418.6619.0018.6318.9521,732
9/9/201418.7018.8918.6418.7524,508
9/8/201418.7718.7718.6418.7622,277
9/5/201418.6319.0318.6318.7220,992
9/4/201419.0419.2918.6218.7337,190
9/3/201419.1319.1318.8118.9416,690
9/2/201418.8019.0218.5218.9921,817
8/29/201418.6518.9918.5218.7426,001
8/28/201418.6318.9618.6018.6618,759
8/27/201418.9118.9218.6018.6522,404
8/26/201418.6619.0518.6318.8420,668
8/25/201418.8018.9318.6018.6913,976
8/22/201418.6319.0618.3918.7828,391
8/21/201418.7318.9518.5918.7419,690
8/20/201418.9718.9718.5418.6222,092
8/19/201418.8619.0518.6018.9832,012
8/18/201418.9018.9018.7818.9025,804
8/15/201418.9018.9018.3718.8833,376
8/14/201418.4018.8918.3518.8632,569
8/13/201418.8518.9118.3018.3342,300
8/12/201418.8418.9318.4818.8836,156
8/11/201418.9819.1518.6518.8923,484
8/8/201418.6518.8918.3018.8626,382
8/7/201418.4618.8818.4618.7217,825
8/6/201418.7119.0918.2618.3251,560
8/5/201418.5419.2918.5418.7334,784
8/4/201418.3818.6018.1818.5226,212
8/1/201417.9818.3617.7518.3649,609
7/31/201417.7718.1517.7118.0867,666
7/30/201417.7718.0117.6617.9018,755
7/29/201417.9418.0617.6617.6729,682
7/28/201417.7318.0517.5717.9018,785
7/25/201417.8117.8517.4117.6934,643
7/24/201417.8118.0417.6817.9328,627
7/23/201418.1118.2117.6817.7518,345
7/22/201418.3618.3618.0018.0615,007
7/21/201418.3118.6018.1518.2415,404
7/18/201417.9918.5117.7818.3733,835
7/17/201418.3018.6418.0018.0832,406
7/16/201418.5618.5718.2118.3735,884
7/15/201418.2718.4618.2518.4136,816
7/14/201418.5218.8418.2518.2833,726
7/11/201418.9318.9318.2618.4333,588
7/10/201418.7019.0218.5318.9223,782
7/9/201418.6119.1718.6018.9316,557
7/8/201419.3119.3118.5618.7946,281
7/7/201419.2919.8119.0419.3451,389
7/3/201419.7519.9419.1719.3526,228
7/2/201419.4219.9519.3519.6584,561
7/1/201418.1619.6518.1619.3785,292
6/30/201418.1018.6717.9618.00338,873
6/27/201418.2618.6318.1318.40145,679
6/26/201418.0418.4918.0218.4726,029
6/25/201418.1918.4317.8818.1172,682
6/24/201418.3918.7518.1018.31117,366
6/23/201418.6218.7618.2118.3683,219
6/20/201418.9418.9818.6418.6991,020
6/19/201419.1219.1218.8118.9031,402
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
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!