BBX CAPITAL $12.33

down -0.38


17/5/2013 04:17 PM  |  NYSE : BBX  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BBX historical data

Date Open High Low Close Volume
8/4/2010 7.95 7.95 7.25 7.35 10096
8/3/2010 8.20 8.35 7.80 7.80 5432
8/2/2010 8.05 8.50 8.05 8.35 4975
7/30/2010 8.10 8.30 7.90 8.05 3141
7/29/2010 8.25 8.70 8.00 8.10 3944
7/28/2010 8.60 8.95 8.25 8.30 5949
7/27/2010 8.15 8.60 8.00 8.45 6792
7/26/2010 7.50 8.15 7.40 7.95 7592
7/23/2010 7.20 7.50 7.05 7.50 4721
7/22/2010 7.00 7.30 6.80 7.10 7890
7/21/2010 7.55 7.75 6.90 7.05 8274
7/20/2010 7.55 7.75 7.55 7.60 6179
7/19/2010 7.90 8.25 7.50 7.55 7885
7/16/2010 8.75 8.80 8.00 8.10 6329
7/15/2010 8.50 9.25 8.40 8.75 17015
7/14/2010 7.80 8.35 7.70 8.25 7551
7/13/2010 7.95 8.20 7.80 7.90 4093
7/12/2010 7.70 7.90 7.50 7.70 3611
7/9/2010 7.80 7.90 7.25 7.70 4052
7/8/2010 7.50 7.90 7.30 7.90 5484
7/7/2010 6.85 7.40 6.85 7.30 3046
7/6/2010 6.50 7.15 6.50 6.95 4143
7/2/2010 6.65 6.95 6.50 6.50 2529
7/1/2010 6.80 6.95 6.40 6.75 4213
6/30/2010 6.85 7.20 6.80 7.00 2363
6/29/2010 7.50 7.50 6.75 6.75 6189
6/28/2010 8.60 8.60 7.30 7.55 2661
6/25/2010 7.50 7.60 7.25 7.40 3175
6/24/2010 7.70 7.80 7.50 7.55 2052
6/23/2010 8.35 8.35 7.80 7.90 2573
6/22/2010 8.30 8.45 8.05 8.15 2707
6/21/2010 7.75 8.55 7.50 8.35 9830
6/18/2010 7.90 7.90 7.40 7.80 6092
6/17/2010 7.85 8.00 7.55 7.60 3438
6/16/2010 7.70 7.85 7.50 7.85 2722
6/15/2010 7.75 7.75 7.25 7.50 3248
6/14/2010 8.15 8.15 7.50 7.55 6209
6/11/2010 7.25 7.45 6.95 7.45 5846
6/10/2010 7.10 7.30 6.80 7.25 8260
6/9/2010 7.50 7.50 7.25 7.45 5397
6/8/2010 7.50 8.00 7.00 7.20 8257
6/7/2010 7.60 8.20 7.50 7.55 6320
6/4/2010 8.55 8.55 7.60 7.65 7644
6/3/2010 9.25 9.25 8.00 8.20 15958
6/2/2010 9.85 9.85 8.90 8.90 11569
6/1/2010 9.50 9.85 9.25 9.50 3257
5/28/2010 9.75 9.90 9.55 9.75 2493
5/27/2010 9.70 9.95 9.30 9.75 5844
5/26/2010 10.00 10.60 9.00 9.00 11362
5/25/2010 8.55 9.85 8.45 9.55 7702
5/24/2010 10.00 10.15 9.05 9.30 7317
5/21/2010 8.90 10.30 8.75 9.95 9496
5/20/2010 10.50 10.50 9.50 9.55 13357
5/19/2010 11.15 11.35 10.30 10.80 10488
5/18/2010 12.25 12.50 11.25 11.45 9688
5/17/2010 12.45 12.50 11.35 12.35 9902
5/14/2010 12.45 13.20 12.00 12.50 16401
5/13/2010 11.90 12.50 11.00 12.45 17470
5/12/2010 11.05 11.90 10.70 11.50 20132
5/11/2010 11.25 11.35 10.75 10.90 8881
5/10/2010 11.75 12.30 10.80 11.25 11098
5/7/2010 11.40 11.65 10.50 11.20 13058
5/6/2010 12.95 13.00 9.80 11.35 24332
5/5/2010 13.10 13.65 11.75 12.55 21975
5/4/2010 12.40 13.40 11.70 13.25 21730
5/3/2010 13.05 13.25 12.20 12.65 12111
4/30/2010 13.65 14.05 13.00 13.10 12269
4/29/2010 14.35 14.60 12.55 13.80 28218
4/28/2010 15.45 15.45 14.00 14.15 23087
4/27/2010 13.60 15.30 13.00 14.50 62252
4/26/2010 16.40 16.40 12.50 13.00 78316
4/23/2010 12.80 14.90 12.75 14.70 59385
4/22/2010 12.25 12.95 11.40 12.50 32191
4/21/2010 11.75 13.45 11.55 12.40 45779
4/20/2010 11.05 11.30 10.80 11.30 10998
4/19/2010 10.75 11.40 10.55 10.80 21586
4/16/2010 11.45 11.50 10.00 10.70 20679
4/15/2010 10.35 11.70 10.10 11.25 43185
4/14/2010 10.10 10.30 9.90 10.25 15546
4/13/2010 9.60 10.00 9.50 9.85 11410
4/12/2010 9.75 10.00 9.55 9.70 5838
4/9/2010 10.15 10.25 9.55 9.80 9166
4/8/2010 9.85 10.10 9.30 10.00 17084
4/7/2010 10.20 10.70 9.50 9.70 24459
4/6/2010 9.55 10.30 9.45 10.05 16319
4/5/2010 9.50 9.60 9.20 9.60 6883
4/1/2010 9.00 9.55 8.85 9.20 9600
3/31/2010 8.85 9.20 8.75 8.85 8623
3/30/2010 9.45 9.65 8.65 8.85 14924
3/29/2010 9.95 10.25 9.40 9.60 12758
3/26/2010 10.80 10.80 9.75 9.90 15060
3/25/2010 10.55 11.15 10.25 10.45 16622
3/24/2010 9.80 10.65 9.80 10.15 16861
3/23/2010 10.65 11.70 9.95 10.00 49230
3/22/2010 8.50 10.95 8.25 10.30 55266
3/19/2010 11.70 11.75 8.75 8.75 58064
3/18/2010 14.45 16.20 11.40 11.80 106680
3/17/2010 11.15 13.45 11.10 13.40 62176
3/16/2010 9.80 10.65 9.50 10.60 20352
3/15/2010 8.90 9.65 8.75 9.40 14977
Marketplace
Trading Center