BBX CAPITAL $12.80

down -0.08


19/6/2013 04:19 PM  |  NYSE : BBX  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BBX historical data

Date Open High Low Close Volume
6/22/2011 3.80 4.05 3.80 4.05 1499
6/21/2011 3.70 3.85 3.60 3.85 1664
6/20/2011 3.65 3.80 3.65 3.70 2296
6/17/2011 3.75 3.75 3.65 3.70 682
6/16/2011 3.75 3.75 3.65 3.75 971
6/15/2011 3.75 3.80 3.65 3.80 1152
6/14/2011 3.70 3.80 3.70 3.75 773
6/10/2011 3.70 3.70 3.55 3.60 566
6/9/2011 3.55 3.60 3.55 3.55 448
6/8/2011 3.55 3.60 3.50 3.55 1570
6/7/2011 3.60 3.60 3.50 3.55 1220
6/6/2011 3.75 3.80 3.45 3.55 3514
6/3/2011 3.75 3.80 3.75 3.75 1414
6/2/2011 3.80 3.80 3.75 3.75 1626
6/1/2011 3.95 3.95 3.80 3.80 1715
5/31/2011 3.90 3.90 3.85 3.85 1991
5/27/2011 4.00 4.00 3.80 3.90 2249
5/26/2011 4.15 4.15 3.95 3.95 1324
5/25/2011 4.10 4.15 4.05 4.15 1357
5/24/2011 4.00 4.15 4.00 4.10 1299
5/23/2011 4.20 4.20 3.90 4.05 1813
5/20/2011 4.25 4.25 3.90 4.10 3549
5/19/2011 4.30 4.40 4.20 4.20 1398
5/18/2011 4.25 4.40 4.25 4.40 1493
5/17/2011 4.40 4.50 4.40 4.40 803
5/16/2011 4.45 4.55 4.35 4.40 2404
5/13/2011 4.40 4.50 4.40 4.50 1109
5/12/2011 4.40 4.50 4.25 4.45 1620
5/11/2011 4.35 4.50 4.35 4.50 443
5/10/2011 4.40 4.50 4.35 4.40 4426
5/9/2011 4.50 4.70 4.45 4.65 2750
5/6/2011 4.50 4.55 4.45 4.45 1137
5/5/2011 4.40 4.50 4.40 4.50 1622
5/4/2011 4.45 4.55 4.40 4.40 2310
5/3/2011 4.45 4.60 4.45 4.50 2020
5/2/2011 4.85 4.85 4.45 4.45 1100
4/29/2011 4.55 4.65 4.50 4.55 660
4/28/2011 4.45 4.65 4.45 4.50 1931
4/27/2011 4.55 4.75 4.50 4.50 3096
4/26/2011 4.60 4.75 4.45 4.45 5634
4/25/2011 4.45 4.50 4.40 4.45 590
4/21/2011 4.45 4.60 4.45 4.50 726
4/20/2011 4.70 4.70 4.50 4.50 842
4/19/2011 4.40 4.70 4.35 4.60 1983
4/18/2011 4.35 4.45 4.30 4.35 927
4/15/2011 4.50 4.50 4.25 4.45 1043
4/14/2011 4.45 4.55 4.15 4.55 3516
4/13/2011 4.50 4.60 4.45 4.45 1313
4/12/2011 4.55 4.60 4.50 4.50 2118
4/11/2011 4.55 4.65 4.55 4.55 1667
4/8/2011 4.80 4.85 4.40 4.60 1777
4/7/2011 4.85 5.15 4.50 4.75 5445
4/6/2011 4.50 5.05 4.45 4.85 10282
4/5/2011 4.50 4.65 4.45 4.50 1939
4/4/2011 4.60 4.60 4.50 4.55 977
4/1/2011 4.70 4.75 4.50 4.55 1398
3/31/2011 4.50 4.80 4.50 4.60 1227
3/30/2011 4.55 4.60 4.50 4.50 1393
3/29/2011 4.60 4.65 4.55 4.55 534
3/28/2011 4.75 4.75 4.55 4.60 1156
3/25/2011 4.80 4.85 4.65 4.70 979
3/24/2011 4.65 4.90 4.60 4.75 800
3/23/2011 4.55 4.75 4.50 4.70 908
3/22/2011 4.75 4.80 4.50 4.50 1282
3/21/2011 5.10 5.10 4.60 4.75 2380
3/18/2011 4.50 5.15 4.45 5.15 6143
3/17/2011 4.50 4.50 4.35 4.45 2818
3/16/2011 4.35 4.50 4.10 4.20 3547
3/15/2011 4.55 4.60 4.40 4.40 4225
3/14/2011 4.80 4.80 4.55 4.55 5762
3/11/2011 4.75 4.85 4.75 4.80 601
3/10/2011 4.95 4.95 4.75 4.75 5812
3/9/2011 5.00 5.05 4.90 4.95 1750
3/8/2011 5.00 5.10 5.00 5.00 2404
3/7/2011 5.00 5.10 5.00 5.00 1511
3/4/2011 5.15 5.20 5.00 5.00 4264
3/3/2011 4.95 5.20 4.90 5.15 4589
3/2/2011 5.35 5.35 4.70 4.95 19832
3/1/2011 5.20 5.40 5.20 5.40 2561
2/28/2011 5.10 5.50 5.10 5.20 2344
2/25/2011 5.25 5.30 5.10 5.20 4870
2/24/2011 5.35 5.35 5.10 5.30 4363
2/23/2011 5.50 5.55 5.25 5.30 3272
2/22/2011 5.70 5.70 5.30 5.55 5164
2/18/2011 5.85 5.85 5.70 5.70 2091
2/17/2011 5.70 5.90 5.60 5.90 3394
2/16/2011 5.80 5.80 5.60 5.65 1744
2/15/2011 5.85 5.85 5.60 5.70 2311
2/14/2011 5.55 5.85 5.55 5.70 6629
2/11/2011 5.70 5.85 5.60 5.65 9782
2/10/2011 5.90 6.00 5.60 6.00 3749
2/9/2011 6.10 6.15 6.00 6.05 4184
2/8/2011 5.90 6.25 5.80 6.20 12397
2/7/2011 5.60 5.90 5.55 5.85 7782
2/4/2011 5.50 5.75 5.30 5.65 5645
2/3/2011 5.50 5.50 5.25 5.40 4107
2/2/2011 5.55 5.55 5.20 5.35 5243
2/1/2011 5.05 5.60 5.05 5.40 6491
1/31/2011 5.25 6.00 5.00 5.00 23526
1/28/2011 5.60 5.65 5.10 5.10 7643
Marketplace
Trading Center