BBX Capital Corp $17.92

up +0.24


17/4/2014 06:40 PM  |  NYSE : BBX  
Industries : Real Estate / Property Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
11/17/20113.883.883.613.7366,757
11/16/20113.903.923.773.92112,802
11/15/20114.054.073.753.91211,406
11/14/20114.154.184.034.14102,593
11/11/20114.374.474.064.15202,330
11/10/20114.664.734.394.4090,016
11/9/20114.904.904.654.7271,097
11/8/20114.934.954.824.90110,602
11/7/20115.125.124.954.9789,996
11/4/20115.325.334.925.11108,413
11/3/20114.905.654.905.40519,883
11/2/20114.834.904.304.90463,619
11/1/20114.327.004.325.002,132,470
10/31/20112.642.662.322.37101,402
10/28/20112.642.692.602.6438,383
10/27/20112.652.832.652.6945,687
10/26/20112.672.782.562.6172,692
10/25/20112.392.802.342.6897,257
10/24/20112.242.392.242.3941,078
10/21/20112.112.282.092.2522,742
10/20/20112.172.202.072.1318,867
10/19/20112.002.202.002.1936,641
10/18/20112.022.061.982.0327,327
10/17/20112.762.761.972.0647,805
10/14/20110.440.460.420.44152,260
10/13/20110.480.480.450.4576,452
10/12/20110.450.490.450.46193,401
10/11/20110.500.500.450.46577,496
10/10/20110.460.500.450.47226,245
10/7/20110.490.500.450.4557,310
10/6/20110.430.500.430.48164,960
10/5/20110.470.480.430.44381,562
10/4/20110.510.510.430.48567,425
10/3/20110.610.620.540.54234,966
9/30/20110.640.650.600.62173,700
9/29/20110.610.650.610.6486,935
9/28/20110.650.670.610.61169,016
9/27/20110.700.700.650.65400,545
9/26/20110.680.730.680.7291,408
9/23/20110.710.720.650.7178,436
9/22/20110.700.720.650.67177,841
9/21/20110.700.750.700.7252,303
9/20/20110.730.750.720.7239,200
9/19/20110.740.760.710.7232,907
9/16/20110.740.780.740.78100,512
9/15/20110.740.750.740.7416,477
9/14/20110.720.750.700.75111,699
9/13/20110.710.730.700.7123,094
9/12/20110.730.730.700.7046,535
9/9/20110.720.750.720.7511,057
9/8/20110.730.770.710.7267,329
9/7/20110.720.790.690.7365,620
9/6/20110.730.760.700.7072,030
9/2/20110.750.790.740.7763,352
9/1/20110.780.800.750.7639,916
8/31/20110.800.800.770.78156,028
8/30/20110.770.800.770.8082,293
8/29/20110.750.780.710.76162,014
8/26/20110.700.720.680.7294,317
8/25/20110.680.730.660.67147,377
8/24/20110.700.710.660.66100,733
8/23/20110.660.690.650.69154,155
8/22/20110.700.720.650.66125,245
8/19/20110.700.720.670.69534,306
8/18/20110.700.710.690.70183,968
8/17/20110.730.770.700.72226,832
8/16/20110.770.770.730.74394,035
8/15/20110.750.790.750.77239,286
8/12/20110.680.750.680.74325,764
8/11/20110.700.790.670.68504,772
8/10/20110.670.730.650.65533,126
8/9/20110.720.800.680.68641,251
8/8/20110.760.770.660.68712,947
8/5/20110.780.820.740.76458,240
8/4/20110.850.860.770.78336,149
8/3/20110.860.900.840.84139,422
8/2/20110.930.960.800.85524,268
8/1/20111.051.080.910.92369,633
7/29/20111.011.101.011.03338,174
7/28/20111.181.181.021.02479,923
7/27/20111.051.051.021.04296,989
7/26/20111.011.100.951.05496,557
7/25/20110.971.080.971.02850,139
7/22/20110.970.980.950.98216,511
7/21/20110.930.980.930.97344,817
7/20/20110.900.950.900.92116,124
7/19/20110.920.940.900.90119,533
7/18/20110.900.920.860.87106,018
7/15/20110.900.930.900.9140,694
7/14/20110.900.900.880.9051,439
7/13/20110.900.910.890.9091,916
7/12/20110.930.940.890.90139,276
7/11/20110.950.950.920.9354,964
7/8/20110.930.950.910.9583,227
7/7/20110.930.960.900.9484,154
7/6/20110.940.950.890.90201,155
7/5/20110.950.950.910.9294,676
7/1/20110.970.970.960.93131,581
6/30/20110.900.960.850.95256,941
6/29/20110.870.950.830.90205,642
Trading Center