$21.67 -0.06 (%) BBX Capital Corp - New York Stock Exchange, Inc.

Dec. 2, 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
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
10/24/201417.3417.3816.9217.3119,989
10/23/201417.1717.4617.1717.2817,358
10/22/201417.7317.8917.0417.1323,418
10/21/201417.5517.8317.1617.7627,134
10/20/201417.2617.5716.9717.5628,076
10/17/201417.6717.6717.2717.3918,760
10/16/201417.2317.7317.1317.5547,898
10/15/201417.4317.7216.7917.3345,127
10/14/201416.5817.5216.5617.3653,734
10/13/201415.8716.6815.8716.4435,559
10/10/201416.0016.0415.5315.8040,390
10/9/201417.1117.1115.8115.9640,970
10/8/201416.6117.3416.3017.1439,274
10/7/201417.1217.1516.5116.5818,814
10/6/201417.5017.5817.0517.1726,773
10/3/201417.3817.6817.3317.5132,067
10/2/201416.7917.4916.5717.2638,735
10/1/201417.5217.5216.7816.8454,895
9/30/201417.7017.8817.4317.4369,596
9/29/201417.6417.9517.5117.8333,310
9/26/201417.4517.8217.4517.7625,508
9/25/201417.9717.9717.2517.3732,597
9/24/201417.8518.0717.7618.0024,038
9/23/201417.8818.1117.8217.8328,392
9/22/201418.0718.0717.8317.8727,171
9/19/201418.5518.5518.0518.0876,499
9/18/201418.6418.7518.5718.6012,051
9/17/201418.7518.8018.5318.6316,734
9/16/201418.8018.8018.5118.6823,586
9/15/201418.7618.8018.5018.6124,003
9/12/201418.8318.9218.7318.8523,050
9/11/201418.8419.0418.6518.7728,474
9/10/201418.6619.0018.6318.9521,732
9/9/201418.7018.8918.6418.7524,508
9/8/201418.7718.7718.6418.7622,277
9/5/201418.6319.0318.6318.7220,992
9/4/201419.0419.2918.6218.7337,190
9/3/201419.1319.1318.8118.9416,690
9/2/201418.8019.0218.5218.9921,817
8/29/201418.6518.9918.5218.7426,001
8/28/201418.6318.9618.6018.6618,759
8/27/201418.9118.9218.6018.6522,404
8/26/201418.6619.0518.6318.8420,668
8/25/201418.8018.9318.6018.6913,976
8/22/201418.6319.0618.3918.7828,391
8/21/201418.7318.9518.5918.7419,690
8/20/201418.9718.9718.5418.6222,092
8/19/201418.8619.0518.6018.9832,012
8/18/201418.9018.9018.7818.9025,804
8/15/201418.9018.9018.3718.8833,376
8/14/201418.4018.8918.3518.8632,569
8/13/201418.8518.9118.3018.3342,300
8/12/201418.8418.9318.4818.8836,156
8/11/201418.9819.1518.6518.8923,484
8/8/201418.6518.8918.3018.8626,382
8/7/201418.4618.8818.4618.7217,825
8/6/201418.7119.0918.2618.3251,560
8/5/201418.5419.2918.5418.7334,784
8/4/201418.3818.6018.1818.5226,212
8/1/201417.9818.3617.7518.3649,609
7/31/201417.7718.1517.7118.0867,666
7/30/201417.7718.0117.6617.9018,755
7/29/201417.9418.0617.6617.6729,682
7/28/201417.7318.0517.5717.9018,785
7/25/201417.8117.8517.4117.6934,643
7/24/201417.8118.0417.6817.9328,627
7/23/201418.1118.2117.6817.7518,345
7/22/201418.3618.3618.0018.0615,007
7/21/201418.3118.6018.1518.2415,404
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center