Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbx Capital Corp (OP: BBXTB )

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 25, 2018 9.600 9.600 9.600 0 -0.25(-2.54%)
Apr 24, 2018 10.29 10.29 9.850 9.850 500 -0.65(-6.19%)
Apr 23, 2018 10.50 10.50 10.50 10.50 100 +0.60(+6.06%)
Apr 20, 2018 9.900 9.900 9.900 9.900 101 +0.30(+3.13%)
Apr 18, 2018 9.600 9.600 9.600 0 +0.40(+4.35%)
Apr 17, 2018 9.200 9.200 9.200 9.200 130 -0.10(-1.08%)
Apr 09, 2018 9.300 9.300 9.300 0 -0.26(-2.72%)
Apr 06, 2018 9.560 9.560 9.560 9.560 400 +0.00(+0.00%)
Apr 05, 2018 9.330 9.560 9.330 9.560 220 +0.16(+1.70%)
Apr 04, 2018 9.960 9.960 9.300 9.400 850 +0.27(+2.96%)
Apr 03, 2018 9.130 9.130 9.130 9.130 180 +0.08(+0.88%)
Mar 27, 2018 9.050 9.050 9.050 0 -0.25(-2.69%)
Mar 16, 2018 9.300 9.300 9.300 0 +0.05(+0.54%)
Mar 14, 2018 9.250 9.250 9.250 0 +0.25(+2.78%)
Mar 13, 2018 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Mar 09, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 08, 2018 9.000 9.000 9.000 9.000 200 +0.00(+0.00%)
Mar 07, 2018 8.960 9.000 8.960 9.000 300 +0.40(+4.65%)
Mar 06, 2018 8.600 8.600 8.600 8.600 172 +0.05(+0.58%)
Feb 27, 2018 8.550 8.550 8.550 0 -0.15(-1.72%)
Feb 26, 2018 8.700 8.700 8.700 8.700 100 -0.30(-3.33%)
Jan 26, 2018 9.000 9.000 9.000 0 -0.25(-2.70%)
Jan 24, 2018 9.250 9.250 9.250 0 +0.35(+3.93%)
Jan 23, 2018 8.900 8.900 8.900 8.900 225 -0.80(-8.25%)
Jan 17, 2018 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 12, 2018 9.700 9.700 9.700 0 -0.30(-3.00%)
Jan 11, 2018 10.00 10.00 10.00 10.00 100 +1.30(+14.94%)
Jan 08, 2018 8.700 8.700 8.700 0 +0.52(+6.36%)
Jan 05, 2018 8.200 8.250 8.150 8.180 23,502 +0.33(+4.20%)
Dec 29, 2017 7.850 7.850 7.850 0 -0.10(-1.26%)
Dec 21, 2017 7.950 7.950 7.950 0 -0.26(-3.17%)
Dec 12, 2017 8.210 8.210 8.210 17 +0.11(+1.36%)
Dec 05, 2017 8.100 8.100 8.100 0 -0.79(-8.89%)
Nov 30, 2017 8.890 8.890 8.890 0 +1.29(+16.97%)
Nov 28, 2017 7.600 7.600 7.600 0 +0.35(+4.83%)
Nov 17, 2017 7.250 7.250 7.250 0 -1.25(-14.71%)
Nov 13, 2017 8.500 8.500 8.500 0 +0.04(+0.47%)
Nov 10, 2017 8.460 8.460 8.460 8.460 100 +0.00(+0.00%)
Nov 09, 2017 8.460 8.460 8.460 8.460 1,098 +0.10(+1.20%)
Nov 08, 2017 8.360 8.360 8.360 8.360 1,980 -0.34(-3.91%)
Nov 07, 2017 8.100 8.750 8.100 8.700 15,226 +0.58(+7.14%)
Nov 06, 2017 8.000 8.120 8.000 8.120 3,100 +0.07(+0.87%)
Nov 03, 2017 8.000 8.050 8.000 8.050 6,000 -0.25(-3.01%)
Nov 02, 2017 7.990 8.300 7.990 8.300 500 +0.25(+3.11%)
Nov 01, 2017 8.050 8.050 8.050 8.050 300 +0.00(+0.00%)
Oct 31, 2017 7.990 8.050 7.990 8.050 300 +0.00(+0.00%)
Oct 26, 2017 8.050 8.050 8.050 0 +0.00(+0.00%)
Oct 25, 2017 8.150 8.150 8.050 8.050 1,300 +0.35(+4.55%)
Oct 24, 2017 7.490 7.700 7.490 7.700 300 +0.38(+5.19%)
Oct 19, 2017 7.320 7.320 7.320 0 +0.00(+0.00%)
Oct 18, 2017 7.320 7.320 7.320 7.320 235 +0.00(+0.00%)
Sep 22, 2017 7.320 7.320 7.320 0 +0.05(+0.69%)
Sep 19, 2017 7.270 7.270 7.270 0 -0.23(-3.07%)
Sep 14, 2017 7.500 7.500 7.500 0 +0.05(+0.67%)
Sep 07, 2017 7.450 7.450 7.450 0 -0.30(-3.87%)
Sep 06, 2017 7.750 7.750 7.750 7.750 614 +0.50(+6.90%)
Sep 05, 2017 7.150 7.250 7.150 7.250 1,100 +0.35(+5.07%)
Aug 22, 2017 6.900 6.900 6.900 56 +0.50(+7.81%)
Aug 17, 2017 6.400 6.400 6.400 0 +0.10(+1.59%)
Aug 09, 2017 6.300 6.300 6.300 0 +0.20(+3.28%)
Aug 03, 2017 6.100 6.100 6.100 0 -0.10(-1.61%)
Jul 31, 2017 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 28, 2017 6.400 6.400 6.200 6.200 2,270 -0.20(-3.13%)
Jul 20, 2017 6.400 6.400 6.400 0 -0.30(-4.48%)
Jul 14, 2017 6.700 6.700 6.700 0 +0.00(+0.00%)
Jul 13, 2017 6.800 6.800 6.700 6.700 1,300 +0.30(+4.69%)
Jul 03, 2017 6.400 6.400 6.400 0 -0.20(-3.03%)
Jun 23, 2017 6.600 6.600 6.600 0 -0.40(-5.71%)
Jun 07, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 01, 2017 7.000 7.000 7.000 0 +0.00(+0.00%)
May 24, 2017 7.000 7.000 7.000 0 -0.40(-5.41%)
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.