BBX Capital Corp $17.90

up +0.23


30/7/2014 04:01 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
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
4/24/20125.775.775.575.698,530
4/23/20125.815.815.565.7722,941
4/20/20126.356.355.845.9434,405
4/19/20126.426.456.116.2625,380
4/18/20126.486.486.036.4418,121
4/17/20126.006.675.996.4948,830
4/16/20125.445.955.375.9415,754
4/13/20125.345.395.215.3910,202
4/12/20124.845.504.825.3420,997
4/11/20124.664.834.624.837,950
4/10/20124.454.654.434.6521,192
4/9/20124.254.384.234.3824,402
4/5/20124.304.354.274.355,300
4/4/20124.284.334.264.314,510
4/3/20124.124.354.104.3516,352
4/2/20124.084.114.004.118,325
3/30/20124.184.184.094.105,575
3/29/20124.044.213.974.1610,780
3/28/20124.044.054.004.024,364
3/27/20124.044.084.004.033,160
3/26/20124.114.113.984.055,840
3/23/20123.884.043.884.0410,657
3/22/20124.044.043.853.9715,800
3/21/20123.984.043.914.049,614
3/20/20123.793.983.753.9849,383
3/19/20123.693.833.673.8121,403
3/16/20123.553.793.443.64108,121
3/15/20123.503.553.383.5441,759
3/14/20123.633.693.423.5554,680
3/13/20123.103.863.033.63119,344
3/12/20121.821.931.821.938,314
Trading Center