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 (%)
Aug 23, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 09, 2019 3.750 3.750 3.750 0 -0.47(-11.14%)
Aug 02, 2019 4.220 4.220 4.220 0 +0.00(+0.00%)
Aug 01, 2019 4.250 4.250 4.220 4.220 600 -0.26(-5.80%)
Jul 26, 2019 4.480 4.480 4.480 0 +0.13(+2.99%)
Jul 22, 2019 4.350 4.350 4.350 0 -0.25(-5.43%)
Jul 18, 2019 4.600 4.600 4.600 0 +0.05(+1.10%)
Jul 16, 2019 4.550 4.550 4.550 0 +0.01(+0.22%)
Jul 15, 2019 4.540 4.540 4.540 4.540 100 -0.11(-2.37%)
Jul 09, 2019 4.650 4.650 4.650 0 +0.05(+1.09%)
Jul 02, 2019 4.600 4.600 4.600 0 +0.21(+4.78%)
Jun 21, 2019 4.390 4.390 4.390 0 +0.29(+7.07%)
Jun 10, 2019 4.100 4.100 4.100 0 +0.25(+6.49%)
Jun 06, 2019 3.850 3.850 3.850 0 -0.60(-13.48%)
Jun 04, 2019 4.450 4.450 4.450 0 +0.00(+0.00%)
May 30, 2019 4.450 4.450 4.450 0 -0.40(-8.25%)
May 23, 2019 4.850 4.850 4.850 0 +0.05(+1.04%)
May 16, 2019 4.800 4.800 4.800 0 +0.00(+0.00%)
May 13, 2019 4.800 4.800 4.800 0 -0.11(-2.24%)
May 10, 2019 4.910 4.910 4.910 4.910 100 -0.14(-2.77%)
May 08, 2019 5.050 5.050 5.050 0 -0.45(-8.18%)
May 07, 2019 5.500 5.500 5.500 5.500 100 -0.25(-4.35%)
May 06, 2019 5.750 5.750 5.750 50 +0.00(+0.00%)
Apr 26, 2019 5.750 5.750 5.750 0 -0.40(-6.50%)
Apr 16, 2019 6.150 6.150 6.150 0 -0.05(-0.81%)
Apr 09, 2019 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 03, 2019 6.200 6.200 6.200 0 +0.23(+3.77%)
Mar 28, 2019 5.975 5.975 5.975 0 +0.00(+0.00%)
Mar 26, 2019 5.975 5.975 5.975 0 -0.03(-0.42%)
Mar 22, 2019 6.000 6.000 6.000 0 -0.20(-3.23%)
Mar 20, 2019 6.200 6.200 6.200 0 +0.10(+1.64%)
Mar 19, 2019 6.100 6.100 6.100 6.100 1,250 +0.00(+0.00%)
Mar 06, 2019 6.100 6.100 6.100 0 -0.20(-3.17%)
Mar 04, 2019 6.300 6.300 6.300 0 -0.35(-5.26%)
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%)
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.