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

Bbx Capital Inc (OP: BBXIA )

8.700 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 31, 2024 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 28, 2021 6.880 8.060 6.880 7.520 10,440 +0.58(+8.36%)
May 27, 2021 6.750 6.940 6.750 6.940 4,812 +0.15(+2.21%)
May 26, 2021 6.730 6.800 6.700 6.790 28,306 +0.10(+1.49%)
May 25, 2021 6.640 6.750 6.640 6.690 12,926 +0.02(+0.30%)
May 24, 2021 6.400 6.760 6.400 6.670 121,858 +0.50(+8.10%)
May 21, 2021 6.170 6.170 6.170 6.170 352 -0.13(-2.06%)
May 20, 2021 6.200 6.300 6.200 6.300 11,661 +0.03(+0.48%)
May 19, 2021 6.200 6.270 6.200 6.270 2,592 +0.02(+0.32%)
May 18, 2021 6.070 6.340 6.070 6.250 7,105 +0.00(+0.00%)
May 17, 2021 6.440 6.440 6.190 6.250 29,310 -0.18(-2.80%)
May 14, 2021 6.300 6.440 6.300 6.430 40,235 +0.23(+3.71%)
May 13, 2021 6.300 6.400 6.010 6.200 186,065 -0.01(-0.16%)
May 12, 2021 6.300 6.390 6.150 6.210 8,795 -0.16(-2.51%)
May 11, 2021 6.410 6.410 6.300 6.370 4,479 -0.08(-1.24%)
May 10, 2021 6.420 6.450 6.400 6.450 8,414 +0.00(+0.00%)
May 07, 2021 6.420 6.450 6.420 6.450 5,465 +0.09(+1.42%)
May 06, 2021 6.451 6.500 6.360 6.360 13,936 -0.09(-1.40%)
May 05, 2021 6.420 6.500 6.420 6.450 7,603 +0.03(+0.47%)
May 04, 2021 6.350 6.452 6.350 6.420 4,080 +0.07(+1.10%)
May 03, 2021 6.200 6.350 6.200 6.350 9,781 +0.05(+0.79%)
Apr 30, 2021 6.150 6.300 6.150 6.300 11,500 -0.05(-0.79%)
Apr 29, 2021 6.180 6.350 6.180 6.350 5,706 -0.05(-0.78%)
Apr 28, 2021 6.525 6.525 6.200 6.400 16,941 -0.10(-1.54%)
Apr 27, 2021 6.500 6.500 6.470 6.500 16,517 +0.00(+0.00%)
Apr 26, 2021 6.410 6.500 6.410 6.500 2,691 +0.09(+1.40%)
Apr 23, 2021 6.400 6.490 6.390 6.410 25,100 +0.01(+0.16%)
Apr 22, 2021 6.410 6.410 6.390 6.400 14,892 -0.09(-1.39%)
Apr 21, 2021 6.350 6.490 6.160 6.490 40,489 +0.14(+2.20%)
Apr 20, 2021 6.250 6.350 6.250 6.350 18,788 +0.10(+1.60%)
Apr 19, 2021 6.250 6.300 6.250 6.250 7,126 +0.05(+0.81%)
Apr 16, 2021 6.200 6.200 6.150 6.200 10,200 +0.02(+0.32%)
Apr 15, 2021 6.100 6.250 6.100 6.180 13,421 -0.12(-1.90%)
Apr 14, 2021 6.040 6.300 6.040 6.300 26,722 +0.00(+0.00%)
Apr 13, 2021 6.010 6.300 6.010 6.300 25,967 +0.30(+5.00%)
Apr 12, 2021 6.300 6.400 6.000 6.000 20,837 -0.31(-4.91%)
Apr 09, 2021 6.370 6.400 6.300 6.310 71,100 -0.04(-0.63%)
Apr 08, 2021 6.380 6.390 6.340 6.350 10,624 -0.03(-0.47%)
Apr 07, 2021 6.380 6.380 6.380 6.380 15,232 +0.00(+0.00%)
Apr 06, 2021 6.300 6.400 6.300 6.380 22,256 -0.01(-0.16%)
Apr 05, 2021 6.330 6.400 6.300 6.390 41,873 -0.01(-0.16%)
Apr 01, 2021 6.310 6.400 6.300 6.400 11,300 +0.05(+0.79%)
Mar 31, 2021 6.390 6.390 6.350 6.350 30,054 +0.00(+0.00%)
Mar 30, 2021 6.330 6.440 6.300 6.350 95,033 +0.05(+0.79%)
Mar 29, 2021 6.350 6.400 6.300 6.300 7,212 -0.10(-1.56%)
Mar 26, 2021 6.390 6.440 6.350 6.400 13,400 +0.04(+0.63%)
Mar 25, 2021 6.300 6.360 6.300 6.360 1,121 +0.01(+0.16%)
Mar 24, 2021 6.310 6.450 6.310 6.350 19,137 +0.05(+0.79%)
Mar 23, 2021 6.200 6.400 6.070 6.300 103,831 +0.10(+1.61%)
Mar 22, 2021 6.380 6.380 6.200 6.200 35,298 -0.15(-2.36%)
Mar 19, 2021 6.270 6.400 6.270 6.350 32,100 -0.07(-1.09%)
Mar 18, 2021 6.340 6.440 6.200 6.420 170,612 +0.03(+0.47%)
Mar 17, 2021 6.400 6.400 6.260 6.390 8,762 -0.01(-0.16%)
Mar 16, 2021 6.500 6.500 6.300 6.400 11,590 +0.10(+1.59%)
Mar 15, 2021 6.300 6.550 6.250 6.300 7,413 -0.10(-1.56%)
Mar 12, 2021 6.450 6.450 6.350 6.400 104,100 -0.10(-1.54%)
Mar 11, 2021 6.450 6.590 6.400 6.500 63,969 +0.05(+0.78%)
Mar 10, 2021 6.450 6.520 6.400 6.450 33,390 +0.20(+3.20%)
Mar 09, 2021 6.160 6.350 6.160 6.250 4,440 -0.10(-1.57%)
Mar 08, 2021 6.160 6.350 6.020 6.350 8,816 +0.15(+2.42%)
Mar 05, 2021 6.070 6.200 6.070 6.200 6,200 -0.15(-2.36%)
Mar 04, 2021 6.160 6.450 6.010 6.350 17,239 +0.25(+4.10%)
Mar 03, 2021 6.150 6.170 6.050 6.100 8,280 -0.03(-0.49%)
Mar 02, 2021 6.150 6.260 6.130 6.130 23,288 -0.13(-2.08%)
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.