BBX Capital Corp $18.61

down -0.24


15/9/2014 04:02 PM  |  NYSE : BBX  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
9/14/20126.316.406.306.3826,325
9/13/20126.226.356.206.3447,397
9/12/20126.276.286.216.2811,256
9/11/20126.236.296.236.2811,364
9/10/20126.086.296.086.2821,277
9/7/20126.216.296.206.2015,901
9/6/20126.116.256.116.2114,602
9/5/20126.176.286.096.1714,575
9/4/20126.206.276.176.2212,808
8/31/20126.256.326.246.2517,955
8/30/20126.206.326.206.2635,033
8/29/20126.276.296.216.278,635
8/28/20126.216.316.216.3060,816
8/27/20126.226.336.106.3027,946
8/24/20126.156.326.116.2914,187
8/23/20126.196.366.196.3628,579
8/22/20126.306.326.256.2915,681
8/21/20126.236.326.196.2933,119
8/20/20126.256.306.256.256,160
8/17/20126.316.326.186.3010,417
8/16/20126.306.306.226.299,603
8/15/20126.266.316.206.2921,010
8/14/20126.296.296.186.2510,967
8/13/20126.306.306.216.264,290
8/10/20126.296.306.216.293,156
8/9/20126.256.386.116.3315,312
8/8/20126.376.385.786.3025,961
8/7/20126.236.446.236.3855,366
8/6/20126.006.285.976.253,657
8/3/20126.046.365.976.0435,341
8/2/20126.266.265.815.935,760
8/1/20126.086.486.056.345,986
7/31/20125.946.135.946.047,800
7/30/20125.885.965.885.962,400
7/27/20125.825.935.825.851,066
7/26/20125.815.895.815.832,320
7/25/20125.905.955.775.914,025
7/24/20125.895.965.895.911,730
7/23/20125.905.955.865.923,116
7/20/20125.925.965.905.945,800
7/19/20125.745.965.745.963,000
7/18/20125.795.855.745.752,665
7/17/20125.695.855.695.843,800
7/16/20125.645.655.635.653,400
7/13/20125.635.635.575.63700
7/12/20125.515.695.515.591,000
7/11/20125.575.595.525.55900
7/10/20125.565.665.515.613,134
7/9/20125.525.655.455.613,800
7/6/20125.615.615.345.493,443
7/5/20125.455.715.415.665,331
7/3/20125.425.445.365.441,400
7/2/20125.475.475.395.442,775
6/29/20125.525.535.435.523,205
6/28/20125.355.505.355.491,500
6/27/20125.485.485.365.402,000
6/26/20125.575.575.425.441,800
6/25/20125.595.595.425.513,840
6/22/20125.525.665.465.6611,642
6/21/20125.665.665.445.502,500
6/20/20125.635.755.635.693,248
6/19/20125.895.905.675.718,140
6/18/20125.855.905.765.903,511
6/15/20125.915.935.845.906,980
6/14/20125.525.925.445.855,345
6/13/20124.985.504.985.5011,902
6/12/20124.884.884.754.7725,634
6/11/20124.794.804.734.781,200
6/8/20124.724.744.684.694,853
6/7/20124.754.794.694.745,130
6/6/20124.774.774.664.762,210
6/5/20124.684.744.664.712,700
6/4/20124.824.914.604.6416,635
6/1/20124.764.934.764.874,700
5/31/20124.884.924.834.916,356
5/30/20125.155.154.814.858,027
5/29/20125.145.215.145.191,868
5/25/20125.085.165.085.123,463
5/24/20125.035.105.015.095,960
5/23/20124.975.064.885.022,641
5/22/20125.105.144.985.0310,708
5/21/20124.995.264.995.173,105
5/18/20125.115.154.775.0122,100
5/17/20125.315.335.155.1924,318
5/16/20125.305.365.265.264,591
5/15/20125.305.435.275.287,000
5/14/20125.095.255.095.258,517
5/11/20124.975.164.975.103,293
5/10/20125.015.014.994.9910,465
5/9/20124.905.094.904.975,153
5/8/20124.924.944.854.9212,025
5/7/20125.045.054.934.965,000
5/4/20125.185.184.995.0627,539
5/3/20125.305.305.245.242,130
5/2/20125.435.435.025.3615,992
5/1/20125.545.585.405.415,433
4/30/20125.625.645.505.616,182
4/27/20125.755.755.545.655,503
4/26/20125.785.835.745.763,622
4/25/20125.745.875.745.826,060
Trading Center