$17.40 +0.27 (%) BBX Capital Corp - NYSE

Oct. 23, 2014 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
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
3/9/20121.901.901.851.8510,036
3/8/20121.931.931.851.9014,649
3/7/20122.012.031.821.8716,772
3/6/20122.142.142.002.005,100
3/5/20122.062.172.022.0723,639
3/2/20122.082.202.082.098,862
3/1/20122.202.201.992.1039,328
2/29/20122.462.462.202.2071,541
2/28/20122.802.802.262.3135,008
2/27/20123.303.302.752.8025,095
2/24/20123.503.503.323.321,200
2/23/20123.563.563.473.527,213
2/22/20123.623.643.583.584,521
2/21/20123.503.623.503.604,437
2/17/20123.453.553.383.556,876
2/16/20123.463.463.413.441,363
2/15/20123.473.493.363.466,934
2/14/20123.303.473.303.454,790
2/13/20123.193.383.193.334,798
2/10/20123.143.193.143.192,683
2/9/20123.283.323.173.172,000
2/8/20123.313.333.263.263,887
2/7/20123.303.373.293.352,130
2/6/20123.263.333.253.3018,657
2/3/20123.273.353.263.2610,709
2/2/20123.383.383.253.2613,755
2/1/20123.203.383.173.367,500
1/31/20123.033.213.033.1510,571
1/30/20123.043.063.023.02500
1/27/20122.863.092.863.065,545
1/26/20122.762.922.762.887,499
1/25/20122.812.822.762.783,395
1/24/20123.013.012.822.866,212
1/23/20123.093.093.013.032,283
1/20/20123.243.243.093.136,560
1/19/20122.993.292.993.2026,234
1/18/20123.283.282.973.0338,096
1/17/20123.263.303.263.281,643
1/13/20123.273.383.203.266,100
1/12/20123.273.393.213.298,744
1/11/20123.333.363.193.256,213
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center