BBX Capital Corp $18.62

down -0.36


20/8/2014 04:02 PM  |  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
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
3/4/20111.031.041.001.00426,329
3/3/20110.991.040.981.03458,827
3/2/20111.071.070.940.991,983,131
3/1/20111.041.081.041.08256,076
2/28/20111.021.101.021.04234,334
2/25/20111.051.061.021.04486,906
2/24/20111.071.071.021.06437,288
2/23/20111.101.111.051.06327,144
2/22/20111.141.141.061.11516,339
2/18/20111.171.171.141.14209,085
2/17/20111.141.181.121.18339,385
2/16/20111.161.161.121.13174,392
2/15/20111.171.171.121.14231,025
2/14/20111.111.171.111.14662,875
2/11/20111.141.171.121.13979,736
2/10/20111.181.201.121.20374,813
2/9/20111.221.231.201.21418,360
2/8/20111.181.251.161.241,239,694
2/7/20111.121.181.111.17778,134
2/4/20111.101.151.061.13564,442
2/3/20111.101.101.051.08410,665
2/2/20111.111.111.041.07524,253
2/1/20111.011.121.011.08649,101
1/31/20111.051.201.001.002,352,528
1/28/20111.121.131.021.02764,213
1/27/20110.911.130.911.081,849,157
1/26/20110.900.930.900.91481,611
1/25/20110.960.960.860.93570,279
1/24/20111.041.060.950.971,043,025
Trading Center