BBX CAPITAL $12.68

up +0.07


24/5/2013 04:24 PM  |  NYSE : BBX  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BBX historical data

Date Open High Low Close Volume
8/6/2012 6.00 6.28 5.97 6.25 37
8/3/2012 6.03 6.36 5.97 6.04 354
8/2/2012 6.26 6.30 5.80 5.94 345
8/1/2012 6.23 6.50 6.05 6.33 679
7/31/2012 5.94 6.15 5.90 6.04 480
7/30/2012 5.88 5.96 5.86 5.96 176
7/27/2012 5.82 5.93 5.76 5.85 70
7/26/2012 5.81 5.90 5.81 5.83 92
7/25/2012 5.90 5.95 5.63 5.91 117
7/24/2012 5.89 5.96 5.89 5.91 84
7/23/2012 5.90 5.95 5.82 5.92 132
7/20/2012 5.92 5.98 5.90 5.95 161
7/19/2012 5.74 5.99 5.74 5.96 229
7/18/2012 5.79 5.87 5.72 5.74 151
7/17/2012 5.69 5.85 5.65 5.84 158
7/16/2012 5.64 5.69 5.63 5.65 116
7/13/2012 5.63 5.64 5.54 5.64 98
7/12/2012 5.51 5.69 5.49 5.59 90
7/11/2012 5.57 5.61 5.50 5.53 44
7/10/2012 5.56 5.66 5.46 5.61 85
7/9/2012 5.52 5.70 5.43 5.61 271
7/6/2012 5.61 5.61 5.34 5.50 111
7/5/2012 5.45 5.71 5.40 5.66 249
7/3/2012 5.42 5.45 5.36 5.44 61
7/2/2012 5.47 5.51 5.36 5.44 86
6/29/2012 5.52 5.56 5.42 5.49 196
6/28/2012 5.35 5.50 5.35 5.49 84
6/27/2012 5.48 5.48 5.35 5.40 153
6/26/2012 5.57 5.57 5.38 5.44 83
6/25/2012 5.59 5.59 5.40 5.51 180
6/22/2012 5.52 5.66 5.43 5.66 320
6/21/2012 5.66 5.66 5.42 5.46 107
6/20/2012 5.63 5.75 5.63 5.69 111
6/19/2012 5.89 5.90 5.66 5.70 473
6/18/2012 5.85 5.90 5.74 5.90 167
6/15/2012 5.91 5.93 5.80 5.90 516
6/14/2012 5.52 5.92 5.44 5.86 625
6/13/2012 5.04 5.50 4.98 5.50 1245
6/12/2012 4.88 4.90 4.75 4.78 371
6/11/2012 4.79 4.80 4.72 4.78 137
6/8/2012 4.74 4.89 4.66 4.89 92
6/7/2012 4.75 4.81 4.69 4.80 231
6/6/2012 4.77 4.77 4.65 4.76 44
6/5/2012 4.68 4.77 4.66 4.73 109
6/4/2012 4.82 4.91 4.60 4.64 534
6/1/2012 4.76 4.97 4.76 4.87 155
5/31/2012 4.88 4.93 4.80 4.91 179
5/30/2012 5.15 5.15 4.81 4.85 558
5/29/2012 5.14 5.24 5.14 5.19 163
5/25/2012 5.08 5.16 5.06 5.12 134
5/24/2012 5.03 5.11 5.01 5.11 197
5/23/2012 4.97 5.06 4.88 5.02 110
5/22/2012 5.10 5.18 4.97 5.03 230
5/21/2012 4.99 5.26 4.96 5.17 116
5/18/2012 5.11 5.18 4.77 5.01 695
5/17/2012 5.31 5.33 5.15 5.19 713
5/16/2012 5.30 5.37 5.25 5.26 225
5/15/2012 5.30 5.43 5.26 5.28 220
5/14/2012 5.09 5.25 5.09 5.25 402
5/11/2012 4.97 5.18 4.97 5.13 170
5/10/2012 5.01 5.01 4.99 5.00 207
5/9/2012 4.90 5.09 4.88 4.97 160
5/8/2012 4.92 4.94 4.83 4.92 470
5/7/2012 5.04 5.05 4.93 4.96 330
5/4/2012 5.18 5.18 4.99 5.06 526
5/3/2012 5.30 5.33 5.22 5.24 76
5/2/2012 5.39 5.46 5.00 5.34 870
5/1/2012 5.54 5.58 5.40 5.41 237
4/30/2012 5.62 5.68 5.46 5.61 650
4/27/2012 5.75 5.78 5.51 5.65 191
4/26/2012 5.78 5.86 5.72 5.76 344
4/25/2012 5.79 5.88 5.72 5.82 402
4/24/2012 5.77 5.77 5.57 5.68 533
4/23/2012 5.81 5.81 5.55 5.77 1005
4/20/2012 6.35 6.35 5.84 5.94 1598
4/19/2012 6.42 6.46 6.10 6.26 1399
4/18/2012 6.48 6.49 6.00 6.44 2400
4/17/2012 6.00 6.67 5.99 6.49 4879
4/16/2012 5.44 5.96 5.37 5.94 1860
4/13/2012 5.34 5.43 5.20 5.39 724
4/12/2012 4.84 5.50 4.82 5.34 2178
4/11/2012 4.66 4.84 4.62 4.83 593
4/10/2012 4.45 4.65 4.43 4.65 1456
4/9/2012 4.25 4.39 4.23 4.38 1147
4/5/2012 4.30 4.35 4.27 4.35 1053
4/4/2012 4.28 4.33 4.26 4.31 1158
4/3/2012 4.12 4.35 4.10 4.35 1507
4/2/2012 4.08 4.13 3.98 4.13 287
3/30/2012 4.18 4.18 4.08 4.10 495
3/29/2012 4.04 4.21 3.95 4.16 1451
3/28/2012 4.04 4.05 3.98 4.01 368
3/27/2012 4.04 4.09 4.00 4.03 180
3/26/2012 4.11 4.13 3.98 4.05 274
3/23/2012 3.88 4.04 3.88 4.04 533
3/22/2012 4.04 4.04 3.84 3.97 1078
3/21/2012 3.98 4.04 3.91 4.04 882
3/20/2012 3.79 3.99 3.74 3.98 2105
3/19/2012 3.69 3.84 3.66 3.81 1274
3/16/2012 3.55 3.79 3.43 3.64 2598
3/15/2012 3.50 3.55 3.37 3.54 2178
Marketplace
Trading Center