$17.31 +0.03 (%) BBX Capital Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBX historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center