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

Bbx Capital Corp (NY: BBX )

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 (%)
May 31, 2018 8.773 8.837 8.675 8.694 220,621 -0.08(-0.90%)
May 30, 2018 8.753 8.872 8.753 8.773 147,744 +0.03(+0.34%)
May 29, 2018 8.773 8.832 8.645 8.744 143,010 -0.06(-0.67%)
May 25, 2018 8.803 8.803 8.803 0 -0.02(-0.22%)
May 24, 2018 8.852 8.882 8.803 8.822 144,822 -0.01(-0.11%)
May 23, 2018 8.793 8.862 8.714 8.832 202,038 +0.01(+0.11%)
May 22, 2018 9.029 9.069 8.783 8.822 158,657 -0.24(-2.61%)
May 21, 2018 8.931 9.128 8.921 9.059 177,178 +0.15(+1.66%)
May 18, 2018 8.872 8.970 8.872 8.911 188,829 +0.02(+0.22%)
May 17, 2018 8.970 9.059 8.872 8.891 140,546 -0.07(-0.77%)
May 16, 2018 8.793 8.980 8.734 8.960 372,720 +0.24(+2.71%)
May 15, 2018 8.822 8.911 8.596 8.724 386,649 -0.17(-1.88%)
May 14, 2018 9.118 9.118 8.882 8.891 228,787 -0.24(-2.59%)
May 11, 2018 9.098 9.227 9.098 9.128 135,372 -0.01(-0.11%)
May 10, 2018 9.039 9.158 8.980 9.138 402,923 +0.11(+1.20%)
May 09, 2018 9.217 9.217 8.995 9.029 318,552 -0.12(-1.29%)
May 08, 2018 9.365 9.384 9.128 9.148 199,088 -0.22(-2.32%)
May 07, 2018 9.414 9.562 9.098 9.365 334,041 -0.05(-0.52%)
May 04, 2018 9.601 9.621 9.374 9.414 243,075 -0.21(-2.15%)
May 03, 2018 9.759 9.788 9.601 9.621 218,643 -0.19(-1.91%)
May 02, 2018 9.838 10.03 9.808 9.808 450,845 -0.02(-0.20%)
May 01, 2018 9.857 9.899 9.788 9.828 241,130 -0.01(-0.10%)
Apr 30, 2018 9.759 9.966 9.759 9.838 514,894 +0.09(+0.91%)
Apr 27, 2018 9.779 9.808 9.680 9.749 270,428 -0.02(-0.20%)
Apr 26, 2018 9.759 9.877 9.690 9.769 261,182 +0.10(+1.02%)
Apr 25, 2018 9.660 9.710 9.522 9.670 151,789 +0.00(+0.00%)
Apr 24, 2018 9.867 9.946 9.581 9.670 226,997 -0.19(-1.90%)
Apr 23, 2018 9.857 9.917 9.729 9.857 332,561 +0.00(+0.00%)
Apr 20, 2018 9.877 9.956 9.808 9.857 604,153 -0.01(-0.10%)
Apr 19, 2018 9.867 10.02 9.798 9.867 614,410 +0.00(+0.00%)
Apr 18, 2018 9.266 9.897 9.246 9.867 1,172,387 +0.62(+6.72%)
Apr 17, 2018 9.158 9.305 9.118 9.246 986,630 +0.09(+0.97%)
Apr 16, 2018 9.128 9.177 9.108 9.158 335,934 +0.05(+0.54%)
Apr 13, 2018 9.138 9.138 9.089 9.108 135,498 -0.01(-0.11%)
Apr 12, 2018 9.118 9.123 9.089 9.118 174,419 +0.02(+0.22%)
Apr 11, 2018 9.029 9.128 9.029 9.098 117,283 +0.04(+0.44%)
Apr 10, 2018 9.108 9.108 9.029 9.059 275,138 -0.05(-0.54%)
Apr 09, 2018 9.069 9.118 8.941 9.108 373,617 +0.04(+0.43%)
Apr 06, 2018 9.138 9.207 9.029 9.069 271,840 -0.08(-0.86%)
Apr 05, 2018 9.148 9.197 9.108 9.148 483,296 +0.03(+0.32%)
Apr 04, 2018 9.029 9.158 9.010 9.118 482,861 +0.01(+0.11%)
Apr 03, 2018 9.079 9.108 8.970 9.108 205,384 +0.07(+0.76%)
Apr 02, 2018 9.108 9.113 9.020 9.039 174,751 -0.04(-0.43%)
Mar 29, 2018 9.079 9.079 9.079 0 +0.00(+0.00%)
Mar 28, 2018 9.079 9.118 9.020 9.079 172,488 -0.01(-0.11%)
Mar 27, 2018 9.098 9.158 9.029 9.089 388,721 -0.01(-0.11%)
Mar 26, 2018 9.108 9.158 9.029 9.098 172,054 +0.08(+0.87%)
Mar 23, 2018 9.089 9.108 9.000 9.020 199,168 -0.04(-0.44%)
Mar 22, 2018 8.980 9.158 8.980 9.059 207,754 +0.00(+0.00%)
Mar 21, 2018 9.118 9.246 9.059 9.059 190,570 -0.05(-0.54%)
Mar 20, 2018 9.059 9.138 8.981 9.108 239,560 +0.03(+0.33%)
Mar 19, 2018 9.039 9.098 8.961 9.079 259,976 +0.01(+0.11%)
Mar 16, 2018 9.059 9.158 9.004 9.069 990,833 +0.00(+0.00%)
Mar 15, 2018 9.138 9.148 9.069 9.069 219,365 -0.02(-0.22%)
Mar 14, 2018 9.089 9.138 9.069 9.089 527,550 +0.05(+0.54%)
Mar 13, 2018 9.039 9.049 8.961 9.039 145,281 +0.05(+0.55%)
Mar 12, 2018 8.921 9.049 8.901 8.990 295,913 +0.13(+1.44%)
Mar 09, 2018 8.911 8.951 8.833 8.862 408,329 -0.04(-0.44%)
Mar 08, 2018 8.862 8.970 8.824 8.901 329,644 +0.08(+0.89%)
Mar 07, 2018 8.862 8.823 286,102 +0.12(+1.36%)
Mar 06, 2018 8.714 8.744 8.517 8.705 303,701 +0.04(+0.45%)
Mar 05, 2018 8.596 8.734 8.567 8.665 255,325 +0.08(+0.92%)
Mar 02, 2018 8.537 8.645 8.508 8.586 108,046 +0.02(+0.23%)
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.