BBX Capital Corp $18.03

down -0.21


22/7/2014 09:50 AM  |  NYSE : BBX  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
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
7/1/20110.970.970.920.93131,581
6/30/20110.900.960.850.95256,941
6/29/20110.870.950.830.90205,642
6/28/20110.880.890.870.8776,501
6/27/20110.960.960.870.88249,695
6/24/20110.890.990.880.95937,978
6/23/20110.800.890.760.88254,918
6/22/20110.760.810.760.81149,901
6/21/20110.740.770.720.77166,321
6/20/20110.730.760.730.74229,583
6/17/20110.750.750.730.7468,167
6/16/20110.750.750.730.7597,097
6/15/20110.750.760.730.76115,150
6/14/20110.740.760.740.7577,226
6/13/20110.760.760.710.75147,118
6/10/20110.740.740.710.7256,553
6/9/20110.710.720.710.7144,708
6/8/20110.710.720.700.71156,966
6/7/20110.720.720.700.71121,925
6/6/20110.750.760.690.71351,314
6/3/20110.750.760.750.75141,331
6/2/20110.760.760.750.75162,519
6/1/20110.790.790.760.76171,437
5/31/20110.780.780.770.77199,072
5/27/20110.800.800.760.78224,824
5/26/20110.830.830.790.79132,327
5/25/20110.820.830.810.83135,672
5/24/20110.800.830.800.82129,888
5/23/20110.840.840.780.81181,217
5/20/20110.850.850.780.82354,877
5/19/20110.860.880.840.84139,767
5/18/20110.850.880.850.88149,291
5/17/20110.880.900.880.8880,294
5/16/20110.890.910.870.88240,375
Trading Center