$16.65 +0.03 (%) BBX Capital Corp - NYSE

Nov. 26, 2014 | 12:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
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
1/10/20123.483.523.283.3114,537
1/9/20123.623.623.453.485,548
1/6/20123.613.743.523.5813,077
1/5/20123.623.653.563.562,300
1/4/20123.613.673.613.643,168
1/3/20123.423.693.423.675,350
12/30/20113.413.433.353.3815,746
12/29/20113.463.483.353.398,792
12/28/20113.493.513.413.515,752
12/27/20113.613.643.513.535,880
12/23/20113.673.693.563.6615,503
12/22/20113.403.693.403.6911,439
12/21/20113.263.453.263.436,559
12/20/20113.293.403.223.318,200
12/19/20113.303.323.273.306,763
12/16/20113.363.393.163.3229,691
12/15/20113.433.443.383.388,121
12/14/20113.493.513.423.454,000
12/13/20113.633.633.503.514,105
12/12/20113.593.593.483.566,935
12/9/20113.663.663.613.61992
12/8/20113.623.683.603.674,623
12/7/20113.603.723.443.708,590
12/6/20113.743.743.603.653,826
12/5/20113.823.833.783.792,119
12/2/20113.653.883.463.8114,800
12/1/20113.533.583.453.567,382
11/30/20113.253.643.253.5313,795
11/29/20113.463.493.253.278,287
11/28/20113.503.523.473.512,227
11/25/20113.513.513.443.444,012
11/23/20113.583.583.493.513,221
11/22/20113.533.623.533.613,566
11/21/20113.653.663.543.5827,613
11/18/20113.723.753.723.734,500
11/17/20113.883.883.613.738,370
11/16/20113.903.923.793.9014,201
11/15/20114.054.063.753.9135,026
11/14/20114.154.154.074.1417,843
11/11/20114.374.454.084.1524,337
11/10/20114.664.714.404.4024,999
11/9/20114.904.904.684.729,466
11/8/20114.934.934.834.907,151
11/7/20115.075.114.954.9711,577
11/4/20115.325.335.005.1119,887
11/3/20114.905.634.905.4067,360
11/2/20114.834.904.324.9094,653
11/1/20114.327.004.325.00330,065
10/31/20112.642.662.322.3718,287
10/28/20112.642.652.602.643,814
10/27/20112.652.832.652.696,415
10/26/20112.672.752.562.618,307
10/25/20112.392.752.342.6813,429
10/24/20112.252.392.252.394,347
10/21/20112.112.282.112.255,286
10/20/20112.172.192.132.131,996
10/19/20112.002.202.002.193,355
10/18/20112.022.061.992.037,142
10/17/20112.112.112.002.066,324
10/14/20110.450.450.430.4412,300
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center