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 (%)
Apr 30, 2020 2.170 2.220 2.100 2.120 295,729 -0.18(-7.83%)
Apr 29, 2020 2.000 2.360 1.970 2.300 304,543 +0.33(+16.75%)
Apr 28, 2020 1.940 2.005 1.860 1.970 196,955 +0.11(+5.91%)
Apr 27, 2020 1.810 1.910 1.740 1.860 167,455 +0.11(+6.29%)
Apr 24, 2020 1.780 1.800 1.690 1.750 184,300 -0.03(-1.69%)
Apr 23, 2020 1.790 1.950 1.660 1.780 210,883 +0.03(+1.71%)
Apr 22, 2020 1.740 1.780 1.660 1.750 310,146 +0.08(+4.79%)
Apr 21, 2020 1.690 1.790 1.630 1.670 229,650 -0.09(-5.11%)
Apr 20, 2020 1.750 1.780 1.670 1.760 243,121 +0.01(+0.57%)
Apr 17, 2020 1.600 1.780 1.600 1.750 347,300 +0.20(+12.90%)
Apr 16, 2020 1.640 1.643 1.515 1.550 148,721 -0.04(-2.52%)
Apr 15, 2020 1.700 1.760 1.570 1.590 249,139 -0.17(-9.66%)
Apr 14, 2020 1.780 1.930 1.740 1.760 240,300 +0.06(+3.53%)
Apr 13, 2020 1.820 1.880 1.700 1.700 144,416 -0.13(-7.10%)
Apr 09, 2020 1.970 2.040 1.760 1.830 292,500 -0.06(-3.17%)
Apr 08, 2020 1.720 1.930 1.720 1.890 245,418 +0.14(+8.00%)
Apr 07, 2020 2.000 2.070 1.750 1.750 319,068 -0.18(-9.33%)
Apr 06, 2020 1.890 1.980 1.840 1.930 253,411 +0.12(+6.63%)
Apr 03, 2020 2.020 2.140 1.764 1.810 268,800 -0.30(-14.22%)
Apr 02, 2020 1.980 2.210 1.920 2.110 400,849 +0.08(+3.94%)
Apr 01, 2020 2.200 2.830 1.975 2.030 1,090,203 -0.28(-12.12%)
Mar 31, 2020 2.250 2.590 2.180 2.310 950,030 +0.07(+3.12%)
Mar 30, 2020 1.680 2.240 1.605 2.240 733,662 +0.55(+32.54%)
Mar 27, 2020 1.910 1.929 1.650 1.690 236,400 -0.25(-12.89%)
Mar 26, 2020 1.700 1.970 1.670 1.940 306,059 +0.27(+16.17%)
Mar 25, 2020 1.690 1.790 1.610 1.670 539,865 +0.06(+3.73%)
Mar 24, 2020 1.490 1.625 1.456 1.610 288,696 +0.24(+17.52%)
Mar 23, 2020 1.170 1.400 1.170 1.370 290,820 +0.12(+9.60%)
Mar 20, 2020 1.480 1.580 1.250 1.250 548,000 -0.04(-3.10%)
Mar 19, 2020 1.350 1.400 1.105 1.290 637,869 -0.09(-6.52%)
Mar 18, 2020 1.510 1.550 1.260 1.380 390,661 -0.21(-13.21%)
Mar 17, 2020 1.890 1.890 1.510 1.590 606,560 -0.28(-14.97%)
Mar 16, 2020 2.300 2.300 1.564 1.870 1,146,112 -0.58(-23.67%)
Mar 13, 2020 2.160 2.450 2.160 2.450 252,200 +0.35(+16.67%)
Mar 12, 2020 2.240 2.390 2.040 2.100 418,433 -0.27(-11.39%)
Mar 11, 2020 2.640 2.690 2.310 2.370 412,498 -0.32(-11.90%)
Mar 10, 2020 2.660 2.710 2.490 2.690 173,863 +0.12(+4.67%)
Mar 09, 2020 2.630 2.750 2.470 2.570 224,650 -0.42(-14.05%)
Mar 06, 2020 3.000 3.210 2.950 2.990 154,800 -0.08(-2.61%)
Mar 05, 2020 3.200 3.205 2.980 3.070 303,712 -0.18(-5.54%)
Mar 04, 2020 3.360 3.376 3.190 3.250 189,705 -0.08(-2.40%)
Mar 03, 2020 3.520 3.570 3.330 3.330 187,351 -0.21(-5.93%)
Mar 02, 2020 3.480 3.560 3.400 3.540 142,572 +0.06(+1.72%)
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%)
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.