$17.31 +0.03 (%) BBX Capital Corp - NYSE

Oct. 24, 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
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
4/24/201310.4810.9510.4710.82119,710
4/23/20139.8910.459.8710.4274,604
4/22/20139.729.909.649.8528,795
4/19/20139.309.779.309.7248,926
4/18/20139.189.509.189.4249,777
4/17/20139.109.408.979.2624,920
4/16/20138.909.248.849.1127,401
4/15/20138.858.988.778.9423,945
4/12/20138.828.998.828.8519,713
4/11/20138.708.948.648.8416,001
4/10/20138.408.808.388.7951,286
4/9/20138.348.458.318.3813,221
4/8/20138.178.498.178.2713,478
4/5/20138.188.328.178.248,264
4/4/20138.318.328.258.307,007
4/3/20138.298.508.278.2918,259
4/2/20138.208.468.168.2432,748
4/1/20138.258.258.108.229,666
3/28/20138.078.258.078.2518,287
3/27/20138.108.118.008.117,400
3/26/20138.108.158.068.117,327
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center