$16.37 +0.31 (%) BBX Capital Corp - NYSE

Nov. 21, 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
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
3/25/20138.018.108.018.1011,641
3/22/20138.008.077.947.968,383
3/21/20137.978.037.948.035,925
3/20/20138.098.108.058.1015,918
3/19/20138.028.098.028.0813,988
3/18/20137.868.037.828.0212,453
3/15/20137.998.117.808.0056,635
3/14/20137.968.087.938.0521,667
3/13/20138.028.137.938.119,257
3/12/20138.008.077.958.066,651
3/11/20138.058.107.998.0316,921
3/8/20138.088.097.948.0324,275
3/7/20138.128.198.118.114,219
3/6/20138.128.208.088.2010,107
3/5/20138.058.187.878.1517,245
3/4/20137.908.057.908.0513,532
3/1/20138.048.137.808.0417,722
2/28/20138.198.197.888.0815,424
2/27/20137.908.257.908.1523,390
2/26/20137.817.937.817.8910,147
2/25/20137.897.897.777.7733,138
2/22/20137.937.967.757.8527,255
2/21/20137.817.967.817.8726,139
2/20/20138.028.107.927.9221,294
2/19/20138.198.197.968.0233,392
2/15/20138.078.147.118.1453,364
2/14/20137.768.197.768.0553,267
2/13/20137.968.007.757.89163,283
2/12/20138.108.107.827.9284,420
2/11/20137.758.257.758.0594,809
2/8/20137.787.887.677.7939,390
2/7/20137.787.857.617.7137,928
2/6/20137.767.987.767.8323,145
2/5/20137.988.007.797.8031,782
2/4/20137.898.007.867.9820,690
2/1/20137.837.927.797.8915,646
1/31/20137.707.857.627.7621,985
1/30/20137.607.797.607.6845,011
1/29/20137.638.007.597.6461,251
1/28/20137.607.747.577.5933,744
1/25/20137.577.647.387.6240,625
1/24/20137.577.647.507.5546,902
1/23/20137.477.657.317.5667,432
1/22/20137.487.617.377.5726,468
1/18/20137.507.587.487.5422,458
1/17/20137.657.657.537.5335,407
1/16/20137.557.597.517.5832,420
1/15/20137.287.637.277.5048,196
1/14/20137.207.437.197.4316,389
1/11/20137.157.257.157.2422,870
1/10/20137.157.247.137.1718,322
1/9/20137.117.157.117.1312,565
1/8/20137.097.176.807.1430,093
1/7/20137.127.137.047.047,597
1/4/20137.167.167.027.1115,708
1/3/20136.917.196.917.1327,809
1/2/20136.727.026.726.9532,115
12/31/20126.536.746.536.7017,341
12/28/20126.856.886.456.6320,187
12/27/20126.967.046.756.8813,351
12/26/20126.917.036.917.024,996
12/24/20126.916.966.916.9111,229
12/21/20126.987.026.926.9268,474
12/20/20126.977.056.937.0036,993
12/19/20127.037.076.997.0719,791
12/18/20127.037.126.977.0533,313
12/17/20126.927.056.857.0527,522
12/14/20126.906.956.866.9512,891
12/13/20126.916.916.706.8657,334
12/12/20126.917.016.876.969,590
12/11/20127.007.046.927.0019,014
12/10/20127.117.156.997.0428,764
12/7/20127.257.257.117.1214,189
12/6/20126.997.196.997.1924,002
12/5/20126.967.006.906.9559,709
12/4/20126.997.036.877.0020,743
12/3/20127.217.236.806.9539,470
11/30/20127.177.237.067.2327,907
11/29/20127.017.247.007.1393,248
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center