BBX - BBX Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20194.60004.71004.56004.64004.6400177,700
Jun 24, 20194.54004.74004.53004.59004.5900154,400
Jun 21, 20194.37004.54004.36004.54004.5400361,000
Jun 20, 20194.36004.54004.36004.40004.4000204,400
Jun 19, 20194.45004.46004.37004.39004.390077,200
Jun 18, 20194.50004.61004.40004.44004.4400108,200
Jun 17, 20194.49004.52004.39004.48004.4800520,400
Jun 14, 20194.66005.13004.45004.49004.4900466,400
Jun 13, 20193.96004.05003.91003.94003.940098,700
Jun 12, 20193.95004.01003.83003.95003.9500134,800
Jun 11, 20194.00004.11003.96003.98003.9800179,000
Jun 10, 20193.98004.15003.97004.08004.0800222,800
Jun 07, 20194.00004.03003.95003.96003.9600109,100
Jun 06, 20194.03004.06003.90004.01004.0100185,400
Jun 05, 20194.13004.17003.99004.04004.0400169,900
Jun 04, 20194.11004.17004.07004.10004.1000205,200
Jun 03, 20194.10004.18003.99004.06004.0600219,300
May 31, 20194.19004.21004.06004.09004.0900217,000
May 30, 20194.24004.36004.21004.27004.2700214,300
May 29, 20194.44004.44004.13004.25004.2500358,900
May 28, 20194.68004.77004.46004.48004.4800588,700
May 24, 20194.70004.76004.64004.76004.7600148,700
May 23, 20194.91004.91004.61004.68004.6800407,500
May 22, 20194.97004.99004.91004.95004.9500162,900
May 21, 20195.01005.02004.98005.02005.0200111,600
May 20, 20194.95005.04004.92004.97004.9700111,700
May 17, 20194.97005.07004.95004.95004.9500162,100
May 16, 20194.99005.15004.93005.03005.0300120,900
May 15, 20195.00005.05004.94004.98004.980093,100
May 14, 20194.91005.04004.91005.00005.0000200,200
May 13, 20195.00005.01004.90004.92004.9200285,600
May 10, 20195.06005.12004.97005.05005.0500147,500
May 09, 20195.05005.12004.98005.10005.1000203,400
May 08, 20195.24005.36004.81005.06005.0600561,200
May 07, 20195.51005.56005.20005.30005.3000255,300
May 06, 20195.52005.63005.52005.57005.5700147,200
May 03, 20195.61005.64005.59005.60005.6000186,200
May 02, 20195.56005.60005.51005.56005.5600137,700
May 01, 20195.58005.73005.53005.55005.5500282,700
Apr 30, 20195.75005.75005.50005.54005.5400316,700
Apr 29, 20195.67005.80005.63005.73005.7300178,500
Apr 26, 20195.70005.70005.60005.66005.6600165,200
Apr 25, 20195.87005.87005.68005.70005.7000130,900
Apr 24, 20195.83005.90005.83005.88005.8800283,300
Apr 23, 20195.79005.89005.71005.85005.8500265,000
Apr 22, 20195.96005.98005.76005.77005.7700142,700
Apr 18, 20195.99006.03005.94005.99005.9900131,900
Apr 17, 20196.10006.10005.97006.00006.0000131,600
Apr 16, 20196.13006.14006.03006.10006.1000120,700
Apr 15, 20196.20006.20006.05006.09006.0900184,700
Apr 12, 20196.29006.36006.16006.21006.2100116,500
Apr 11, 20196.23006.29006.21006.25006.2500113,500
Apr 10, 20196.24006.33006.20006.25006.2500190,100
Apr 09, 20196.33006.35006.22006.24006.2400131,700
Apr 08, 20196.33006.45006.32006.37006.3700181,000
Apr 05, 20196.32006.41006.30006.39006.3900295,400
Apr 04, 20196.22006.34006.21006.29006.2900346,500
Apr 03, 20196.13006.25006.10006.23006.2300412,600
Apr 02, 20196.16006.21006.05006.09006.0900184,800
Apr 01, 20195.94006.17005.94006.15006.1500161,300
Mar 29, 20195.96006.00005.85005.92005.9200639,700
Mar 29, 20190.0125 Dividend
Mar 28, 20195.85005.98005.85005.93005.9175178,700
Mar 27, 20195.96005.98005.81005.84005.8277390,100
Mar 26, 20196.04006.06005.92005.95005.9375196,800
Mar 25, 20196.06006.14006.04006.04006.0273266,400
Mar 22, 20196.16006.22006.01006.04006.0273246,800
Mar 21, 20196.07006.29006.07006.22006.2069197,100
Mar 20, 20196.20006.25006.09006.09006.0772189,700
Mar 19, 20196.30006.32006.17006.19006.1770178,900
Mar 18, 20196.11006.32006.11006.26006.2468216,400
Mar 15, 20196.14006.22006.00006.10006.0871631,400
Mar 14, 20196.18006.20006.09006.14006.1271119,100
Mar 13, 20196.31006.38006.18006.19006.1770213,200
Mar 12, 20196.16006.24006.16006.24006.2268220,400
Mar 11, 20196.15006.15006.07006.15006.1370607,900
Mar 08, 20196.05006.21006.04006.14006.1271140,600
Mar 07, 20196.21006.27006.07006.09006.0772292,300
Mar 06, 20196.43006.53006.10006.24006.2268208,700
Mar 05, 20196.30006.53006.27006.43006.4164265,000
Mar 04, 20196.15006.35006.12006.23006.2169334,300
Mar 01, 20196.17006.22006.10006.16006.1470124,300
Feb 28, 20196.20006.20006.10006.12006.1071137,500
Feb 27, 20196.28006.28006.12006.18006.1670103,600
Feb 26, 20196.48006.51006.27006.28006.2668219,100
Feb 25, 20196.84006.84006.48006.48006.4663228,800
Feb 22, 20196.50006.82006.50006.78006.7657475,700
Feb 21, 20196.41006.44006.38006.43006.4164172,400
Feb 20, 20196.37006.45006.31006.41006.3965229,600
Feb 19, 20196.15006.40006.15006.37006.3566316,000
Feb 15, 20196.22006.26006.19006.23006.2169206,000
Feb 14, 20196.22006.25006.15006.18006.1670395,000
Feb 13, 20196.17006.24006.15006.24006.2268266,200
Feb 12, 20196.11006.17006.10006.13006.1171241,000
Feb 11, 20196.11006.11006.05006.07006.0572111,200
Feb 08, 20196.08006.15006.01006.04006.0273156,000
Feb 07, 20196.20006.20006.04006.13006.1171148,000
Feb 06, 20196.12006.35006.12006.23006.2169360,400
Feb 05, 20196.09006.19006.06006.17006.1570224,200
Feb 04, 20196.03006.10006.03006.08006.0672172,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...