BBX - BBX Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 20202.50002.57002.36002.41002.4100351,900
Jul 08, 20202.45002.53002.39002.52002.5200277,300
Jul 07, 20202.48002.50002.38002.45002.4500322,800
Jul 06, 20202.45002.55002.38002.52002.5200170,500
Jul 02, 20202.39002.54002.32002.38002.3800118,300
Jul 01, 20202.56002.65002.34002.34002.3400232,900
Jun 30, 20202.48002.60002.44002.54002.5400220,400
Jun 29, 20202.34002.55002.28002.53002.5300249,200
Jun 26, 20202.18002.27002.11002.27002.2700503,600
Jun 25, 20202.19002.24002.09002.21002.2100433,500
Jun 24, 20202.26002.26002.12002.20002.2000286,300
Jun 23, 20202.35002.35002.22002.31002.3100162,900
Jun 22, 20202.35002.36002.14002.26002.2600316,500
Jun 19, 20202.21002.40002.13002.32002.3200647,900
Jun 18, 20202.53002.65002.17002.23002.2300601,400
Jun 17, 20202.10002.10001.95001.98001.9800164,100
Jun 16, 20202.20002.22002.02002.06002.0600163,500
Jun 15, 20201.98002.03001.88002.02002.0200251,700
Jun 12, 20202.04002.08001.92002.05002.0500208,600
Jun 11, 20201.95001.99001.82001.93001.9300272,700
Jun 10, 20202.27002.27002.04002.13002.1300160,100
Jun 09, 20202.43002.46002.25002.30002.3000182,500
Jun 08, 20202.65002.70002.38002.51002.5100349,800
Jun 05, 20202.20002.60002.20002.52002.5200411,000
Jun 04, 20202.08002.18002.05002.11002.1100273,700
Jun 03, 20202.00002.13002.00002.08002.0800209,100
Jun 02, 20201.88001.99001.88001.97001.9700161,600
Jun 01, 20201.81001.92001.78001.83001.8300257,300
May 29, 20201.93001.93001.76001.79001.7900857,700
May 28, 20202.15002.16001.91001.93001.9300197,600
May 27, 20202.00002.14001.97002.10002.1000325,900
May 26, 20201.81002.00001.77001.93001.9300292,100
May 22, 20201.76001.80001.63001.73001.7300146,700
May 21, 20201.74001.83001.73001.75001.7500209,700
May 20, 20201.69001.80001.69001.75001.7500181,900
May 19, 20201.78001.82001.63001.68001.6800296,900
May 18, 20201.68001.75001.62001.75001.7500364,300
May 15, 20201.65001.65001.48001.59001.5900311,700
May 14, 20201.49001.67001.36001.62001.6200399,600
May 13, 20201.76001.83001.39001.45001.4500403,100
May 12, 20201.52002.00001.52001.74001.7400582,800
May 11, 20201.60001.64001.51001.51001.5100455,900
May 08, 20201.66001.72001.61001.64001.6400240,100
May 07, 20201.69001.71001.63001.65001.6500262,900
May 06, 20201.90001.90001.64001.65001.6500354,800
May 05, 20201.99002.04001.84001.84001.8400246,400
May 04, 20201.80002.04001.80001.89001.8900140,400
May 01, 20202.12002.13001.82001.88001.8800165,400
Apr 30, 20202.17002.22002.10002.12002.1200295,700
Apr 29, 20202.00002.36001.97002.30002.3000304,300
Apr 28, 20201.94002.01001.86001.97001.9700197,000
Apr 27, 20201.81001.91001.74001.86001.8600167,500
Apr 24, 20201.78001.80001.69001.75001.7500184,400
Apr 23, 20201.79001.95001.66001.78001.7800210,900
Apr 22, 20201.74001.78001.66001.75001.7500310,100
Apr 21, 20201.69001.79001.63001.67001.6700229,700
Apr 20, 20201.75001.78001.67001.76001.7600243,100
Apr 17, 20201.60001.78001.60001.75001.7500347,400
Apr 16, 20201.64001.64001.52001.55001.5500148,700
Apr 15, 20201.70001.76001.57001.59001.5900249,100
Apr 14, 20201.78001.93001.74001.76001.7600240,300
Apr 13, 20201.82001.88001.70001.70001.7000144,400
Apr 09, 20201.97002.04001.76001.83001.8300292,500
Apr 08, 20201.72001.93001.72001.89001.8900245,400
Apr 07, 20202.00002.07001.75001.75001.7500319,100
Apr 06, 20201.89001.98001.84001.93001.9300253,400
Apr 03, 20202.02002.14001.76001.81001.8100268,900
Apr 02, 20201.98002.21001.92002.11002.1100400,800
Apr 01, 20202.20002.83001.98002.03002.03001,090,200
Mar 31, 20202.25002.59002.18002.31002.3100950,000
Mar 30, 20201.68002.24001.61002.24002.2400733,700
Mar 27, 20201.91001.93001.65001.69001.6900236,400
Mar 26, 20201.70001.97001.67001.94001.9400306,100
Mar 25, 20201.69001.79001.61001.67001.6700539,900
Mar 24, 20201.49001.63001.46001.61001.6100288,700
Mar 23, 20201.17001.40001.17001.37001.3700290,800
Mar 20, 20201.45001.58001.25001.25001.2500548,000
Mar 19, 20201.35001.40001.11001.29001.2900637,900
Mar 18, 20201.51001.55001.26001.38001.3800390,700
Mar 17, 20201.89001.89001.51001.59001.5900606,600
Mar 16, 20202.30002.30001.56001.87001.87001,146,100
Mar 13, 20202.16002.45002.16002.45002.4500252,200
Mar 12, 20202.16002.39002.04002.10002.1000418,400
Mar 11, 20202.64002.69002.31002.37002.3700412,500
Mar 10, 20202.66002.71002.49002.69002.6900173,900
Mar 09, 20202.63002.75002.47002.57002.5700224,600
Mar 06, 20203.00003.21002.95002.99002.9900154,800
Mar 05, 20203.20003.21002.98003.07003.0700303,700
Mar 04, 20203.36003.38003.19003.25003.2500189,700
Mar 03, 20203.52003.57003.33003.33003.3300187,400
Mar 02, 20203.48003.56003.40003.54003.5400142,600
Feb 28, 20203.44003.55003.40003.48003.4800253,400
Feb 27, 20203.51003.68003.41003.51003.5100172,500
Feb 26, 20203.75003.75003.56003.57003.5700122,200
Feb 25, 20203.77003.80003.59003.71003.7100289,800
Feb 24, 20203.80003.82003.75003.79003.790096,800
Feb 21, 20203.89003.99003.86003.93003.9300129,000
Feb 20, 20203.86003.93003.82003.85003.850088,200
Feb 19, 20203.90003.91003.87003.89003.890060,000
Feb 18, 20203.95003.95003.88003.89003.890070,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...