$19.34 +0.01 (%) BBX Capital Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/17/201516.0516.2715.8516.0113,438
7/16/201516.0916.3916.0316.1017,620
7/15/201516.2916.2916.0016.0316,840
7/14/201516.1016.3115.9116.2912,848
7/13/201515.9716.2715.8516.2513,901
7/10/201515.8016.2115.8016.0117,671
7/9/201516.0616.1915.9116.0413,715
7/8/201515.9116.0915.7516.0219,217
7/7/201516.1016.1215.6816.0231,701
7/6/201515.8216.1315.7916.0724,781
7/2/201516.4216.4215.8916.068,445
7/1/201516.2916.5616.2916.4611,767
6/30/201516.0316.2515.9816.2410,523
6/29/201516.2716.3116.0016.0528,373
6/26/201516.2916.3815.9916.27356,378
6/25/201516.4016.4016.1216.2081,002
6/24/201516.8416.8416.2816.4237,531
6/23/201517.4217.4616.7316.8239,164
6/22/201517.3517.8917.1717.4039,106
6/19/201516.6017.3916.5417.34220,946
6/18/201516.2916.5916.2916.5232,597
6/17/201516.4216.4316.1816.2926,654
6/16/201516.7916.7916.1316.3132,805
6/15/201515.9516.8415.9516.7841,786
6/12/201516.0016.1015.8016.0216,373
6/11/201516.1416.1415.9716.1023,103
6/10/201516.1116.2015.9316.0958,802
6/9/201516.0216.1415.8716.0431,263
6/8/201515.9916.1415.8116.0149,408
6/5/201516.0616.1015.9016.1019,189
6/4/201516.0516.1915.9216.0637,184
6/3/201516.1816.2616.0816.1022,399
6/2/201516.0616.2016.0516.1542,969
6/1/201516.0316.2315.9016.0841,679
5/29/201516.1316.1315.8916.0445,932
5/28/201516.4216.4215.8116.0842,294
5/27/201516.2916.4816.0516.4026,500
5/26/201516.1916.2815.7216.1634,220
5/22/201516.1216.2116.0216.2152,630
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center