$16.84 -0.59 (%) BBX Capital Corp - NYSE

Oct. 1, 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
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
5/13/20110.880.900.880.90110,858
5/12/20110.880.900.850.89162,259
5/11/20110.870.900.870.9044,249
5/10/20110.880.900.870.88442,593
5/9/20110.900.940.890.93275,249
5/6/20110.900.910.890.89113,682
5/5/20110.880.900.880.90162,179
5/4/20110.890.910.880.88231,243
5/3/20110.890.920.890.90201,966
5/2/20110.970.970.890.89111,906
4/29/20110.910.930.900.9166,150
4/28/20110.890.930.890.90193,095
4/27/20110.910.950.900.90309,555
4/26/20110.920.950.890.89563,303
4/25/20110.890.900.880.8958,952
4/21/20110.890.920.890.9072,595
4/20/20110.940.940.900.9084,198
4/19/20110.880.940.870.92198,234
4/18/20110.870.890.860.8792,632
4/15/20110.900.900.850.89104,274
4/14/20110.890.910.830.91351,597
4/13/20110.900.920.890.89131,257
4/12/20110.910.920.900.90211,718
4/11/20110.910.930.910.91166,671
4/8/20110.960.970.880.92177,667
4/7/20110.971.030.900.95544,454
4/6/20110.901.010.890.971,028,134
4/5/20110.900.930.890.90193,875
4/4/20110.920.920.900.9197,657
4/1/20110.940.950.900.91139,769
3/31/20110.900.960.900.92122,680
3/30/20110.910.920.900.90139,209
3/29/20110.920.930.910.9153,387
3/28/20110.950.950.910.92115,561
3/25/20110.960.970.930.9497,814
3/24/20110.930.980.920.9579,936
3/23/20110.910.950.900.9490,715
3/22/20110.950.960.900.90128,200
3/21/20111.021.020.920.95237,971
3/18/20110.901.030.891.03614,274
3/17/20110.900.900.870.89281,758
3/16/20110.870.900.820.84354,662
3/15/20110.910.920.880.88422,463
3/14/20110.960.960.910.91576,103
3/11/20110.950.970.950.9660,066
3/10/20110.990.990.950.95581,125
3/9/20111.001.010.980.99174,952
3/8/20111.001.021.001.00240,326
3/7/20111.001.021.001.00151,090
Trading Center