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 (%)
Aug 31, 2017 7.096 7.214 7.056 7.145 97,029 +0.05(+0.69%)
Aug 30, 2017 7.017 7.125 6.906 7.096 156,711 +0.14(+1.98%)
Aug 29, 2017 6.889 6.978 6.781 6.958 58,688 +0.01(+0.14%)
Aug 28, 2017 6.978 7.017 6.909 6.948 78,409 -0.02(-0.28%)
Aug 25, 2017 6.978 6.978 6.919 6.968 53,313 +0.09(+1.29%)
Aug 24, 2017 6.958 7.125 6.811 6.879 354,073 -0.03(-0.43%)
Aug 23, 2017 6.938 6.988 6.811 6.909 201,371 -0.03(-0.43%)
Aug 22, 2017 7.076 7.214 6.555 6.938 1,084,244 +0.72(+11.53%)
Aug 21, 2017 6.241 6.319 6.093 6.221 531,091 -0.05(-0.78%)
Aug 18, 2017 6.274 6.290 6.191 6.270 25,749 +0.08(+1.27%)
Aug 17, 2017 6.260 6.290 6.162 6.191 55,815 -0.09(-1.41%)
Aug 16, 2017 6.231 6.290 6.191 6.280 97,687 +0.09(+1.43%)
Aug 15, 2017 6.329 6.336 6.162 6.191 70,534 -0.14(-2.17%)
Aug 14, 2017 6.162 6.339 6.093 6.329 85,217 +0.20(+3.21%)
Aug 11, 2017 6.260 6.280 6.093 6.132 273,163 -0.17(-2.65%)
Aug 10, 2017 6.231 6.319 6.015 6.300 61,475 +0.03(+0.47%)
Aug 09, 2017 6.054 6.300 6.018 6.270 79,005 +0.17(+2.74%)
Aug 08, 2017 6.064 6.132 5.916 6.103 177,572 +0.17(+2.81%)
Aug 07, 2017 5.936 6.123 5.916 5.936 271,870 -0.01(-0.17%)
Aug 04, 2017 5.926 6.113 5.916 5.946 115,634 +0.02(+0.33%)
Aug 03, 2017 5.995 6.123 5.769 5.926 154,423 -0.01(-0.17%)
Aug 02, 2017 6.093 6.123 5.906 5.936 304,276 -0.14(-2.27%)
Aug 01, 2017 6.083 6.142 6.005 6.074 70,735 +0.01(+0.16%)
Jul 31, 2017 6.093 6.142 5.995 6.064 214,958 -0.01(-0.24%)
Jul 28, 2017 6.211 6.221 6.015 6.078 181,204 -0.11(-1.70%)
Jul 27, 2017 6.231 6.241 6.152 6.184 92,713 -0.06(-0.91%)
Jul 26, 2017 6.241 6.275 6.175 6.241 74,047 +0.03(+0.47%)
Jul 25, 2017 6.290 6.290 6.172 6.211 122,962 -0.01(-0.16%)
Jul 24, 2017 6.152 6.339 6.093 6.221 57,481 +0.06(+0.96%)
Jul 21, 2017 6.093 6.216 6.074 6.162 128,848 -0.03(-0.48%)
Jul 20, 2017 6.319 6.319 6.162 6.191 59,681 -0.07(-1.10%)
Jul 19, 2017 6.290 6.378 6.241 6.260 127,546 +0.02(+0.32%)
Jul 18, 2017 6.270 6.339 6.191 6.241 131,563 -0.05(-0.78%)
Jul 17, 2017 6.368 6.437 6.152 6.290 165,521 -0.05(-0.78%)
Jul 14, 2017 6.476 6.486 6.250 6.339 68,844 -0.04(-0.62%)
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.