$14.91 +0.08 (%) BBX Capital Corp - New York Stock Exchange, Inc.

May. 27, 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
3/20/201518.3118.4018.0818.2392,693
3/19/201518.3818.3818.0518.1972,009
3/18/201518.4618.7518.1818.33158,558
3/17/201517.0318.7917.0318.50439,989
3/16/201514.2514.2513.5813.6320,784
3/13/201514.2614.4514.1114.3510,778
3/12/201513.6214.4513.6214.4422,927
3/11/201513.5413.5413.3713.4310,511
3/10/201513.6513.6513.4613.5211,092
3/9/201514.0014.0113.5113.7430,444
3/6/201514.2014.2413.7913.9015,181
3/5/201514.0314.4213.2614.3427,304
3/4/201514.4814.5013.9414.1110,140
3/3/201514.5414.7014.3914.5516,316
3/2/201514.2714.7414.2714.7318,970
2/27/201514.1814.4514.0314.308,574
2/26/201514.1014.2613.9514.2517,225
2/25/201514.0614.2013.9014.1712,315
2/24/201514.2014.2013.9914.0611,863
2/23/201514.5114.5114.0514.2417,613
2/20/201515.1915.1914.4914.6017,568
2/19/201514.5015.2914.5015.1731,767
2/18/201514.5314.5314.4014.527,364
2/17/201514.4814.7714.4414.5312,914
2/13/201514.4314.5314.2414.297,485
2/12/201514.4714.6314.4014.526,732
2/11/201514.7114.7314.0314.2914,998
2/10/201514.4914.6914.2814.6110,399
2/9/201514.6714.7514.4814.5011,080
2/6/201514.6715.5514.4114.8728,330
2/5/201514.1514.5514.0514.4024,204
2/4/201514.1614.4814.0014.067,140
2/3/201514.1014.4813.9414.2745,639
2/2/201514.1414.1413.7514.1026,436
1/30/201514.4414.4814.0614.1427,645
1/29/201514.2614.6314.1214.6112,505
1/28/201514.2514.4514.2514.2616,910
1/27/201514.2014.4014.2014.2116,297
1/26/201514.4014.4014.1314.189,106
1/23/201514.8414.8414.4914.5313,069
1/22/201514.0914.9313.9914.8915,770
1/21/201514.3614.4113.8114.1011,719
1/20/201515.0015.2614.0314.4118,303
1/16/201514.7614.9914.7614.9512,283
1/15/201515.3115.3114.6814.7212,994
1/14/201515.3315.5615.2315.304,474
1/13/201515.4615.5115.0415.3914,660
1/12/201515.7015.9915.3215.3721,583
1/9/201516.1016.1615.7915.8717,938
1/8/201515.5816.2015.5816.1512,409
1/7/201515.0315.5014.9015.4520,198
1/6/201515.2515.4114.9115.0318,125
1/5/201515.7816.0015.4215.4522,018
1/2/201516.5116.5515.6316.1023,090
12/31/201416.6316.6516.3116.4518,611
12/30/201416.5316.6616.3616.5612,827
12/29/201416.3016.8016.3016.6316,870
12/26/201416.7616.7616.2016.2918,032
12/24/201416.7517.0416.6616.6710,767
12/23/201416.6016.9216.5116.7423,637
12/22/201416.8316.9116.4016.6021,687
12/19/201415.4716.7915.4716.75123,026
12/18/201413.5615.9113.4515.5480,253
12/17/201412.2813.4111.8013.3683,900
12/16/201414.9114.9112.4112.42148,027
12/15/201416.2316.5615.3015.3454,841
12/12/201416.5516.6916.3716.5418,339
12/11/201416.6417.0416.5416.5513,833
12/10/201416.5316.6716.3816.5421,914
12/9/201417.0417.2316.7416.7773,408
12/8/201417.6417.9617.2617.2815,729
12/5/201417.4117.9617.4117.7536,628
12/4/201417.0017.4416.8017.2736,471
12/3/201416.5017.1116.5017.0027,501
12/2/201416.4016.6616.3016.4419,297
12/1/201416.3916.4916.2716.3311,834
11/28/201416.5816.7216.3716.4918,659
11/26/201416.3316.7616.3316.5312,459
11/25/201416.5216.6316.4416.6220,294
11/24/201416.4416.6916.4016.6017,589
11/21/201416.3616.5616.2316.3724,709
11/20/201416.0716.2516.0016.0626,908
11/19/201416.5116.5116.0816.1212,984
11/18/201416.8316.9316.5616.6216,143
11/17/201417.4017.4316.8316.8312,906
11/14/201417.4317.5117.3017.4023,236
11/13/201417.2217.4717.2217.3825,351
11/12/201417.3117.4717.2717.4115,483
11/11/201417.6317.7517.3917.4929,038
11/10/201417.6717.7817.3117.7610,582
11/7/201417.6917.9317.3917.8339,506
11/6/201417.9118.0017.2717.7057,010
11/5/201418.4818.4817.8317.9318,927
11/4/201418.1918.4818.1918.4422,140
11/3/201418.4118.4818.2518.3317,801
10/31/201418.0318.5017.9718.4056,354
10/30/201417.9318.1917.5317.6827,844
10/29/201417.8117.9917.6417.9324,965
10/28/201417.2517.9517.2517.8136,892
10/27/201417.2417.3317.1917.2528,800
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center