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 (%)
Jul 31, 2018 8.625 8.635 8.556 8.605 335,714 +0.01(+0.11%)
Jul 30, 2018 8.763 8.763 8.576 8.595 228,813 -0.17(-1.91%)
Jul 27, 2018 8.852 8.911 8.674 8.763 199,321 -0.03(-0.34%)
Jul 26, 2018 8.734 8.852 8.710 8.793 219,463 +0.07(+0.79%)
Jul 25, 2018 8.674 8.743 8.665 8.724 267,807 +0.02(+0.23%)
Jul 24, 2018 8.832 8.872 8.650 8.704 352,197 -0.12(-1.34%)
Jul 23, 2018 8.793 8.862 8.793 8.822 313,546 +0.00(+0.00%)
Jul 20, 2018 8.803 8.852 8.793 8.822 216,136 +0.02(+0.22%)
Jul 19, 2018 8.753 8.832 8.753 8.803 211,364 +0.02(+0.22%)
Jul 18, 2018 8.724 8.813 8.704 8.783 205,842 +0.06(+0.68%)
Jul 17, 2018 8.714 8.857 8.704 8.724 175,475 -0.04(-0.45%)
Jul 16, 2018 8.783 8.882 8.684 8.763 312,235 -0.02(-0.22%)
Jul 13, 2018 8.931 8.980 8.773 8.783 316,240 -0.15(-1.66%)
Jul 12, 2018 9.069 9.069 8.882 8.931 194,689 -0.12(-1.31%)
Jul 11, 2018 9.089 9.089 8.990 9.049 162,846 -0.07(-0.76%)
Jul 10, 2018 9.266 9.355 9.099 9.118 140,147 -0.13(-1.39%)
Jul 09, 2018 9.178 9.316 9.173 9.247 196,615 +0.07(+0.75%)
Jul 06, 2018 9.128 9.262 9.128 9.178 213,395 +0.04(+0.43%)
Jul 05, 2018 9.020 9.178 9.020 9.138 284,870 +0.14(+1.53%)
Jul 03, 2018 9.000 9.000 9.000 0 +0.13(+1.45%)
Jul 02, 2018 8.862 8.990 8.758 8.872 346,247 -0.04(-0.44%)
Jun 29, 2018 8.921 9.000 8.901 8.911 799,363 -0.01(-0.11%)
Jun 28, 2018 8.901 9.040 8.827 8.921 561,968 +0.05(+0.56%)
Jun 27, 2018 8.793 8.980 8.724 8.872 1,000,355 +0.08(+0.90%)
Jun 26, 2018 8.872 8.980 8.754 8.793 475,186 -0.09(-1.00%)
Jun 25, 2018 8.813 9.098 8.704 8.882 712,331 +0.06(+0.67%)
Jun 22, 2018 8.842 8.891 8.680 8.822 7,680,507 +0.05(+0.56%)
Jun 21, 2018 8.822 8.901 8.694 8.773 713,418 -0.03(-0.34%)
Jun 20, 2018 8.832 8.990 8.753 8.803 342,777 +0.00(+0.00%)
Jun 19, 2018 8.724 8.872 8.694 8.803 268,436 +0.04(+0.45%)
Jun 18, 2018 8.675 8.832 8.675 8.763 333,763 +0.09(+1.02%)
Jun 15, 2018 8.832 8.753 8.675 322,209 -0.08(-0.90%)
Jun 14, 2018 8.714 8.763 8.675 8.753 291,527 +0.07(+0.79%)
Jun 13, 2018 8.872 8.901 8.675 8.684 241,855 -0.19(-2.11%)
Jun 12, 2018 8.852 8.941 8.842 8.872 182,090 +0.03(+0.33%)
Jun 11, 2018 8.941 8.990 8.803 8.842 259,086 -0.10(-1.10%)
Jun 08, 2018 8.951 8.990 8.793 8.941 145,773 -0.01(-0.11%)
Jun 07, 2018 9.029 9.069 8.926 8.951 103,587 -0.06(-0.66%)
Jun 06, 2018 9.010 142,425 -0.01(-0.11%)
Jun 05, 2018 8.941 9.167 8.941 9.020 240,977 +0.08(+0.88%)
Jun 04, 2018 8.980 9.001 8.891 8.941 360,476 +0.00(+0.00%)
Jun 01, 2018 8.734 9.039 8.734 8.941 249,198 +0.25(+2.83%)
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%)
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.