$18.60 +0.10 (%) BBX Capital Corp - NYSE

Mar. 31, 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
6/12/201419.3119.4319.0619.2915,425
6/11/201419.3219.6819.0519.2115,493
6/10/201419.5419.6319.0419.5026,199
6/9/201419.4119.7319.3019.5130,896
6/6/201419.4519.6019.0419.4123,612
6/5/201419.0519.3818.3819.3634,159
6/4/201419.0419.1218.3218.9597,587
6/3/201419.4619.4718.9819.0637,500
6/2/201419.7620.1419.4019.5129,257
5/30/201419.9520.0619.5519.8218,271
5/29/201419.9520.1319.5619.8828,262
5/28/201420.0720.1919.9520.0211,566
5/27/201420.4420.4619.9520.3025,658
5/23/201420.4720.4820.3020.3721,368
5/22/201420.0020.4819.8220.3824,763
5/21/201419.7120.1119.5519.7329,114
5/20/201419.8120.0019.5619.7236,990
5/19/201420.0020.1719.4520.1450,745
5/16/201419.9720.4719.9020.1047,052
5/15/201420.3120.4419.4419.9180,948
5/14/201419.6420.5019.6420.4564,013
5/13/201419.2319.9619.2219.7760,743
5/12/201419.1119.5518.7519.2939,711
5/9/201418.5619.2018.5619.1033,641
5/8/201418.5918.9518.2818.6954,731
5/7/201418.1418.9918.0118.7250,132
5/6/201418.0518.3917.7118.1838,400
5/5/201417.4518.2717.4518.1433,350
5/2/201418.1118.2517.6518.0847,333
5/1/201418.6518.6517.8818.0964,424
4/30/201417.2418.7917.1518.7361,961
4/29/201417.2917.2917.1117.1844,460
4/28/201417.1217.6717.0717.2151,846
4/25/201417.1217.5917.0617.2462,518
4/24/201417.3617.4117.1117.2529,142
4/23/201417.2817.5017.0717.3263,987
4/22/201417.6517.7817.2217.5168,876
4/21/201417.8417.9917.4517.5840,099
4/17/201417.7517.9917.3517.9250,879
4/16/201417.3518.0717.2417.6853,691
4/15/201417.6018.0017.1817.7346,448
4/14/201418.0218.0217.4917.6222,960
4/11/201417.6118.0617.4917.8034,214
4/10/201418.4018.4017.6917.8233,319
4/9/201418.6018.8118.1218.3624,860
4/8/201418.1518.7417.9218.4734,296
4/7/201418.5318.5617.9118.0763,962
4/4/201419.0119.3118.0718.5452,431
4/3/201419.1219.2618.6018.8727,221
4/2/201419.3619.4018.9719.0443,282
4/1/201419.4820.0219.1119.2653,272
3/31/201419.1619.7118.9719.45144,421
3/28/201418.9919.4018.8219.1662,979
3/27/201418.3119.0818.1018.9434,360
3/26/201418.3619.0418.1018.6351,709
3/25/201418.1318.4718.0718.1560,913
3/24/201419.2619.2617.8118.1571,695
3/21/201420.3220.3219.0319.1490,273
3/20/201420.7520.9520.2620.3035,669
3/19/201421.0721.2920.8021.0115,461
3/18/201421.3621.3620.4221.1832,005
3/17/201421.4421.6621.2721.3820,774
3/14/201421.1921.4720.9521.3746,698
3/13/201421.5721.6021.1521.2028,877
3/12/201421.7021.7021.2521.5825,585
3/11/201421.7421.9621.5821.7351,878
3/10/201422.0122.2721.7122.0841,655
3/7/201421.6422.5421.6422.09144,791
3/6/201420.2621.7420.2621.63133,398
3/5/201420.2720.4420.1620.2723,158
3/4/201420.2320.4520.1320.2755,361
3/3/201419.1720.1418.9020.0544,663
2/28/201420.4420.4418.9619.3463,369
2/27/201418.4820.3218.4820.0171,333
2/26/201417.7918.2417.7518.1933,589
2/25/201417.7617.9317.7017.7134,829
2/24/201416.5017.8316.5017.6234,091
2/21/201416.2016.5316.2016.5041,535
2/20/201416.0016.2516.0016.2149,131
2/19/201416.0216.0516.0016.0012,930
2/18/201415.9516.1815.8016.0421,643
2/14/201415.9215.9815.7715.8915,937
2/13/201415.7015.9615.6515.8829,433
2/12/201415.0315.7115.0315.6962,860
2/11/201414.7215.0914.6215.0718,724
2/10/201414.5114.7614.2714.7221,333
2/7/201414.3114.4914.2214.4713,344
2/6/201414.4514.5414.2914.3122,214
2/5/201414.2714.5914.2714.4018,232
2/4/201414.4914.5814.2314.3017,802
2/3/201414.6614.7914.2914.3530,642
1/31/201414.7814.9414.6114.6619,454
1/30/201414.4815.1914.4515.0539,767
1/29/201414.2714.5314.2714.4721,144
1/28/201414.2014.5514.1814.5533,298
1/27/201414.4114.5514.2614.2922,133
1/24/201414.6414.7414.2214.4121,105
1/23/201414.8515.0714.7214.7622,131
1/22/201415.0515.0514.8714.9629,887
1/21/201415.1515.2314.8115.0912,608
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center