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 (%)
Feb 28, 2020 3.440 3.550 3.400 3.480 253,300 -0.03(-0.85%)
Feb 27, 2020 3.510 3.680 3.410 3.510 172,534 -0.06(-1.68%)
Feb 26, 2020 3.750 3.750 3.560 3.570 122,164 -0.14(-3.77%)
Feb 25, 2020 3.770 3.802 3.590 3.710 289,791 -0.08(-2.11%)
Feb 24, 2020 3.780 3.820 3.750 3.790 96,846 -0.14(-3.56%)
Feb 21, 2020 3.890 3.990 3.860 3.930 128,900 +0.08(+2.08%)
Feb 20, 2020 3.860 3.930 3.820 3.850 88,174 -0.04(-1.03%)
Feb 19, 2020 3.900 3.910 3.870 3.890 60,024 +0.00(+0.00%)
Feb 18, 2020 3.950 3.950 3.880 3.890 70,783 -0.05(-1.27%)
Feb 14, 2020 3.980 3.980 3.910 3.940 56,200 -0.05(-1.25%)
Feb 13, 2020 3.900 3.990 3.875 3.990 81,195 +0.07(+1.79%)
Feb 12, 2020 3.980 4.020 3.920 3.920 42,442 -0.02(-0.51%)
Feb 11, 2020 4.000 4.050 3.920 3.940 81,564 -0.02(-0.51%)
Feb 10, 2020 4.000 4.006 3.910 3.960 84,209 -0.04(-1.00%)
Feb 07, 2020 4.230 4.230 4.000 4.000 63,900 -0.25(-5.88%)
Feb 06, 2020 4.260 4.300 4.240 4.250 193,573 +0.02(+0.47%)
Feb 05, 2020 4.190 4.240 4.170 4.230 110,031 +0.11(+2.67%)
Feb 04, 2020 4.030 4.140 3.950 4.120 163,482 +0.15(+3.78%)
Feb 03, 2020 3.920 4.005 3.890 3.970 173,357 +0.09(+2.32%)
Jan 31, 2020 3.860 3.910 3.860 3.880 233,300 -0.03(-0.77%)
Jan 30, 2020 3.910 3.955 3.850 3.910 156,032 -0.07(-1.76%)
Jan 29, 2020 3.970 3.990 3.920 3.980 127,453 +0.02(+0.51%)
Jan 28, 2020 4.070 4.070 3.957 3.960 150,729 -0.07(-1.74%)
Jan 27, 2020 4.020 4.099 4.010 4.030 92,811 -0.05(-1.23%)
Jan 24, 2020 4.110 4.120 4.035 4.080 101,500 -0.03(-0.73%)
Jan 23, 2020 4.110 4.190 4.050 4.110 162,961 -0.06(-1.44%)
Jan 22, 2020 4.200 4.220 4.120 4.170 128,631 -0.02(-0.48%)
Jan 21, 2020 4.220 4.260 4.150 4.190 162,796 -0.03(-0.71%)
Jan 17, 2020 4.420 4.420 4.220 4.220 152,000 -0.11(-2.54%)
Jan 16, 2020 4.310 4.350 4.230 4.330 133,561 +0.07(+1.64%)
Jan 15, 2020 4.220 4.280 4.220 4.260 130,685 +0.04(+0.95%)
Jan 14, 2020 4.250 4.330 4.220 4.220 119,902 -0.04(-0.94%)
Jan 13, 2020 4.210 4.280 4.200 4.260 151,443 +0.03(+0.71%)
Jan 10, 2020 4.210 4.300 4.140 4.230 412,500 -0.03(-0.70%)
Jan 09, 2020 4.340 4.340 4.240 4.260 81,934 -0.06(-1.39%)
Jan 08, 2020 4.410 4.410 4.270 4.320 121,352 -0.09(-2.04%)
Jan 07, 2020 4.400 4.450 4.300 4.410 99,930 -0.03(-0.68%)
Jan 06, 2020 4.440 4.490 4.350 4.440 145,985 -0.04(-0.89%)
Jan 03, 2020 4.520 4.550 4.370 4.480 107,900 -0.11(-2.40%)
Jan 02, 2020 4.780 4.780 4.570 4.590 54,740 -0.17(-3.52%)
Dec 31, 2019 4.688 4.797 4.658 4.758 97,655 +0.05(+1.06%)
Dec 30, 2019 4.797 4.797 4.688 4.708 109,012 -0.05(-1.05%)
Dec 27, 2019 4.777 4.787 4.705 4.758 98,859 -0.01(-0.21%)
Dec 26, 2019 4.877 4.937 4.748 4.767 50,816 -0.11(-2.25%)
Dec 24, 2019 4.847 4.937 4.837 4.877 76,901 +0.03(+0.62%)
Dec 23, 2019 4.608 4.887 4.558 4.847 187,044 +0.23(+4.97%)
Dec 20, 2019 4.708 4.738 4.578 4.618 594,758 -0.06(-1.28%)
Dec 19, 2019 4.628 4.708 4.578 4.678 300,057 +0.06(+1.30%)
Dec 18, 2019 4.648 4.758 4.548 4.618 117,848 +0.00(+0.00%)
Dec 17, 2019 4.608 4.658 4.538 4.618 109,584 +0.01(+0.22%)
Dec 16, 2019 4.708 4.738 4.588 4.608 173,107 -0.05(-1.07%)
Dec 13, 2019 4.648 4.728 4.618 4.658 180,071 -0.01(-0.21%)
Dec 12, 2019 4.648 4.827 4.648 4.668 299,442 +0.02(+0.43%)
Dec 11, 2019 4.638 4.708 4.558 4.648 197,468 +0.05(+1.08%)
Dec 10, 2019 4.498 4.748 4.498 4.598 726,568 +0.11(+2.44%)
Dec 09, 2019 4.538 4.628 4.478 4.488 269,078 -0.07(-1.53%)
Dec 06, 2019 4.538 4.618 4.528 4.558 198,720 +0.04(+0.88%)
Dec 05, 2019 4.508 4.628 4.508 4.518 155,378 +0.03(+0.67%)
Dec 04, 2019 4.518 4.598 4.428 4.488 610,603 +0.02(+0.45%)
Dec 03, 2019 4.408 4.558 4.398 4.468 218,167 +0.03(+0.67%)
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.