$14.03 -0.42 (%) BBX Capital Corp - New York Stock Exchange, Inc.

Jun. 27, 2016 | 11:05 AM

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
2/6/201414.4514.5414.2914.3122,214
2/5/201414.2714.5914.2714.4018,232
2/4/201414.4914.5814.2314.3017,802
2/3/201414.6614.7914.2914.3530,642
1/31/201414.7814.9414.6114.6619,454
1/30/201414.4815.1914.4515.0539,767
1/29/201414.2714.5314.2714.4721,144
1/28/201414.2014.5514.1814.5533,298
1/27/201414.4114.5514.2614.2922,133
1/24/201414.6414.7414.2214.4121,105
1/23/201414.8515.0714.7214.7622,131
1/22/201415.0515.0514.8714.9629,887
1/21/201415.1515.2314.8115.0912,608
1/17/201414.8315.0914.7215.0221,829
1/16/201415.3315.4914.6714.8913,536
1/15/201415.3515.5015.3315.447,331
1/14/201415.5715.7215.3515.3714,486
1/13/201415.9915.9915.4615.5717,543
1/10/201415.9015.9615.8215.9312,398
1/9/201415.9715.9715.8215.8511,025
1/8/201415.8415.9015.6615.9026,069
1/7/201415.7715.9815.7215.8914,733
1/6/201415.7215.7215.4115.6433,845
1/3/201415.4015.8415.4015.7119,920
1/2/201415.6215.6215.4015.4215,082
12/31/201315.6115.6215.5215.6032,755
12/30/201315.5315.6115.5215.549,031
12/27/201315.5515.6215.4315.5812,181
12/26/201315.6115.6815.4515.4721,381
12/24/201315.5015.6815.5015.5912,026
12/23/201315.4415.6015.3515.5436,550
12/20/201315.3415.6415.2015.3568,871
12/19/201315.7015.7315.2615.3326,047
12/18/201315.5215.7315.3415.6641,261
12/17/201315.6515.6515.4015.5528,051
12/16/201315.2115.6915.1015.6051,650
12/13/201314.2015.1814.2015.0181,804
12/12/201313.7814.1913.7814.1725,932
12/11/201313.4213.7913.3313.7338,198
12/10/201313.5613.6413.2113.3726,082
12/9/201313.4513.7013.4213.6854,238
12/6/201313.6513.6913.3713.4520,768
12/5/201313.7313.8313.4213.5514,747
12/4/201313.7213.9013.7013.7111,174
12/3/201313.5813.6313.4613.6013,075
12/2/201313.6013.7013.5213.5710,988
11/29/201313.7513.7513.5213.5724,330
11/27/201313.5113.7713.4813.6922,462
11/26/201313.4413.5313.3713.5118,323
11/25/201313.5113.6113.3413.4112,596
11/22/201313.5613.6813.4113.5411,167
11/21/201313.3313.6413.3313.5210,879
11/20/201313.3813.4313.3013.315,523
11/19/201313.3913.5513.2113.3910,116
11/18/201313.5513.6313.4013.439,848
11/15/201313.3813.6013.3813.5216,732
11/14/201313.3713.5013.1713.4826,138
11/13/201313.4713.5213.2613.416,101
11/12/201313.3513.3713.1313.376,642
11/11/201313.4313.5913.3013.4210,245
11/8/201313.2713.6013.2713.506,573
11/7/201313.5213.5613.1713.218,985
11/6/201313.3313.4613.3013.4413,035
11/5/201313.1113.2913.1013.2913,253
11/4/201313.1813.2213.1213.2114,400
11/1/201313.1613.1913.0513.1821,569
10/31/201313.2113.2813.0613.1929,714
10/30/201313.4513.4513.2113.228,166
10/29/201313.4413.5913.2913.4113,107
10/28/201313.4213.5913.3613.446,960
10/25/201313.7513.7513.4413.508,544
10/24/201313.7713.7913.7113.725,009
10/23/201313.6713.8313.5013.7510,749
10/22/201313.8914.0713.5713.6512,404
10/21/201313.8614.0613.7813.8813,254
10/18/201314.1914.1913.7613.8933,822
10/17/201314.0514.1913.9914.1313,900
10/16/201313.8114.1013.8114.0920,777
10/15/201313.7513.8213.6613.7915,399
10/14/201313.7413.8213.3913.8220,161
10/11/201313.2813.7613.2813.7517,003
10/10/201313.7214.0313.1413.3527,404
10/9/201313.2913.8513.2913.6826,008
10/8/201313.5013.5313.2613.3324,111
10/7/201313.3613.4913.3413.4023,526
10/4/201313.1213.3513.1213.3313,567
10/3/201313.4513.4512.9713.1125,226
10/2/201313.7713.8513.4413.5115,556
10/1/201314.3614.3613.7013.8041,086
9/30/201313.0714.7512.9814.37408,410
9/27/201313.1913.1913.0213.028,493
9/26/201313.2113.2913.0913.276,978
9/25/201313.4613.5813.0913.1723,105
9/24/201313.2713.5213.2213.5038,798
9/23/201313.0413.3012.9813.3030,832
9/20/201313.3613.3613.0313.1023,380
9/19/201313.0613.2913.0213.2921,172
9/18/201313.1013.1512.9913.0717,835
9/17/201313.0013.0312.9713.009,889
9/16/201313.0213.1112.9713.0411,794
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center