$20.06 +0.03 (%) BBX Capital Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
12/8/201516.4316.5716.4316.5110,607
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
10/6/201516.0616.2216.0616.114,417
10/5/201516.2816.2816.2116.2110,534
10/2/201515.9416.2415.8516.2315,846
10/1/201516.0716.1415.9316.068,328
9/30/201515.8016.1315.5916.1025,527
9/29/201515.7015.9715.5015.8218,469
9/28/201515.8515.9115.6415.6916,549
9/25/201515.7715.9915.7315.799,883
9/24/201515.6515.7515.3215.7513,326
9/23/201515.5715.8215.5715.603,604
9/22/201515.6115.7815.5215.5511,207
9/21/201516.0416.0815.8915.924,703
9/18/201515.8616.0915.7115.8131,365
9/17/201515.9016.1715.8916.017,157
9/16/201516.0816.0915.9415.943,501
9/15/201516.2016.2916.1316.132,288
9/14/201516.2616.3416.0216.053,370
9/11/201516.1016.3416.0916.239,231
9/10/201516.0416.1315.9816.123,991
9/9/201515.8716.0415.8716.0113,643
9/8/201515.8515.9415.6315.7919,943
9/4/201515.9116.0015.5015.5116,241
9/3/201515.8015.9815.7715.796,484
9/2/201515.8115.9015.6315.897,377
9/1/201515.9716.0315.4515.608,542
8/31/201516.0216.2115.8816.207,441
8/28/201515.9516.2415.9516.176,227
8/27/201516.0016.1315.9616.0415,112
8/26/201515.9416.0015.8615.965,257
8/25/201515.8516.0315.5615.8513,494
8/24/201515.7515.8415.7015.7419,189
8/21/201515.7516.0015.7515.8015,270
8/20/201515.8515.9115.8015.859,395
8/19/201515.9615.9615.8515.915,458
8/18/201516.0116.0115.9015.924,203
8/17/201515.9316.1415.9315.996,039
8/14/201515.9616.0415.9516.016,028
8/13/201515.8716.0315.8615.9211,984
8/12/201515.8916.0915.8515.988,782
8/11/201515.9816.0415.9515.975,339
8/10/201516.0916.0915.9516.026,497
8/7/201515.8816.0715.8816.005,322
8/6/201516.5016.5015.8615.878,190
8/5/201516.0916.4215.9516.429,188
8/4/201516.1116.1115.9316.0011,848
8/3/201516.0716.1715.9015.986,539
7/31/201516.1216.1815.9515.9725,797
7/30/201515.9916.1415.9816.135,821
7/29/201516.0016.0815.6316.0434,935
7/28/201515.9716.0715.7616.0511,093
7/27/201515.9016.0615.5915.9811,823
7/24/201515.8016.0615.7515.8611,004
7/23/201516.1716.1715.6415.7615,514
7/22/201515.8016.2415.8016.1214,498
7/21/201515.8316.1015.7016.0210,103
7/20/201516.0716.1115.7715.966,403
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center