Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbx Capital Corp (OP: BBXTB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2019 6.650 6.650 6.650 0 +0.15(+2.31%)
Feb 22, 2019 6.500 6.500 6.500 6.500 200 +0.51(+8.51%)
Feb 05, 2019 5.990 5.990 5.990 0 +0.00(+0.00%)
Feb 04, 2019 5.990 5.990 5.990 28 +0.00(+0.00%)
Jan 31, 2019 5.990 5.990 5.990 0 +0.00(+0.00%)
Jan 29, 2019 5.990 5.990 5.990 0 +0.00(+0.00%)
Jan 28, 2019 5.990 5.990 5.990 5.990 160 -0.16(-2.60%)
Jan 23, 2019 6.150 6.150 6.150 0 +0.20(+3.36%)
Jan 15, 2019 5.950 5.950 5.950 0 +0.00(+0.00%)
Jan 08, 2019 5.950 5.950 5.950 0 +0.30(+5.31%)
Jan 07, 2019 5.650 5.650 5.650 4 +0.00(+0.00%)
Jan 02, 2019 5.650 5.650 5.650 0 -0.05(-0.88%)
Dec 31, 2018 5.700 5.700 5.700 5.700 1,100 +0.10(+1.79%)
Dec 28, 2018 5.600 5.600 5.600 5.600 400 -0.05(-0.88%)
Dec 26, 2018 5.650 5.650 5.650 0 +0.20(+3.67%)
Dec 24, 2018 5.450 5.450 4.900 5.450 500 -0.60(-9.92%)
Dec 14, 2018 6.050 6.050 6.050 0 -0.15(-2.42%)
Dec 10, 2018 6.200 6.200 6.200 0 -0.20(-3.13%)
Nov 27, 2018 6.400 6.400 6.400 0 +0.00(+0.00%)
Nov 20, 2018 6.400 6.400 6.400 0 +0.00(+0.00%)
Nov 15, 2018 6.400 6.400 6.400 0 +0.00(+0.00%)
Nov 02, 2018 6.400 6.400 6.400 6.400 100 +0.60(+10.34%)
Oct 24, 2018 5.800 5.800 5.800 0 -1.05(-15.33%)
Oct 23, 2018 6.850 6.850 6.850 33 +0.00(+0.00%)
Oct 04, 2018 6.850 6.850 6.850 0 -0.45(-6.16%)
Sep 26, 2018 7.300 7.300 7.300 0 -0.10(-1.35%)
Sep 20, 2018 7.400 7.400 7.400 0 +0.50(+7.25%)
Sep 19, 2018 6.900 6.900 6.900 16 +0.00(+0.00%)
Sep 13, 2018 6.900 6.900 6.900 0 -0.20(-2.82%)
Sep 07, 2018 7.100 7.100 7.100 0 -0.20(-2.74%)
Aug 30, 2018 7.300 7.300 7.300 0 -0.13(-1.75%)
Aug 28, 2018 7.430 7.430 7.430 0 +0.00(+0.00%)
Aug 23, 2018 7.430 7.430 7.430 0 +0.03(+0.41%)
Aug 21, 2018 7.400 7.400 7.400 0 +0.00(+0.00%)
Aug 20, 2018 7.440 7.440 7.400 7.400 400 -0.10(-1.33%)
Aug 16, 2018 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 13, 2018 7.500 7.500 7.500 0 -0.50(-6.25%)
Aug 09, 2018 8.000 8.000 8.000 0 +0.25(+3.23%)
Aug 07, 2018 7.750 7.750 7.750 0 -1.06(-12.03%)
Jul 31, 2018 8.810 8.810 8.810 0 +0.01(+0.11%)
Jul 19, 2018 8.800 8.800 8.800 0 +0.05(+0.57%)
Jul 18, 2018 8.750 8.750 8.750 8.750 200 -0.50(-5.41%)
Jul 11, 2018 9.250 9.250 9.250 66 -0.25(-2.63%)
Jul 09, 2018 9.500 9.500 9.500 0 +0.58(+6.50%)
Jun 12, 2018 8.920 8.920 8.920 0 -0.08(-0.89%)
May 23, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
May 22, 2018 9.000 9.000 9.000 9.000 124 -0.20(-2.17%)
May 21, 2018 9.200 9.200 9.200 9.200 100 +0.20(+2.22%)
May 18, 2018 9.000 9.000 9.000 9.000 100 -1.00(-10.00%)
May 16, 2018 10.00 10.00 10.00 83 +0.15(+1.52%)
May 03, 2018 9.850 9.850 9.850 0 +0.25(+2.60%)
Apr 25, 2018 9.600 9.600 9.600 0 -0.25(-2.54%)
Apr 24, 2018 10.29 10.29 9.850 9.850 500 -0.65(-6.19%)
Apr 23, 2018 10.50 10.50 10.50 10.50 100 +0.60(+6.06%)
Apr 20, 2018 9.900 9.900 9.900 9.900 101 +0.30(+3.13%)
Apr 18, 2018 9.600 9.600 9.600 0 +0.40(+4.35%)
Apr 17, 2018 9.200 9.200 9.200 9.200 130 -0.10(-1.08%)
Apr 09, 2018 9.300 9.300 9.300 0 -0.26(-2.72%)
Apr 06, 2018 9.560 9.560 9.560 9.560 400 +0.00(+0.00%)
Apr 05, 2018 9.330 9.560 9.330 9.560 220 +0.16(+1.70%)
Apr 04, 2018 9.960 9.960 9.300 9.400 850 +0.27(+2.96%)
Apr 03, 2018 9.130 9.130 9.130 9.130 180 +0.08(+0.88%)
Mar 27, 2018 9.050 9.050 9.050 0 -0.25(-2.69%)
Mar 16, 2018 9.300 9.300 9.300 0 +0.05(+0.54%)
Mar 14, 2018 9.250 9.250 9.250 0 +0.25(+2.78%)
Mar 13, 2018 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Mar 09, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 08, 2018 9.000 9.000 9.000 9.000 200 +0.00(+0.00%)
Mar 07, 2018 8.960 9.000 8.960 9.000 300 +0.40(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.