BBX - BBX Capital Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20195.875.835.685.705.70110,626
Apr 24, 20195.835.905.835.885.88283,300
Apr 23, 20195.795.895.715.855.85265,000
Apr 22, 20195.965.985.765.775.77142,700
Apr 18, 20195.996.035.945.995.99131,900
Apr 17, 20196.106.105.976.006.00131,600
Apr 16, 20196.136.146.036.106.10120,700
Apr 15, 20196.206.206.056.096.09184,700
Apr 12, 20196.296.366.166.216.21116,500
Apr 11, 20196.236.296.216.256.25113,500
Apr 10, 20196.246.336.206.256.25190,100
Apr 09, 20196.336.356.226.246.24131,700
Apr 08, 20196.336.456.326.376.37181,000
Apr 05, 20196.326.416.306.396.39295,400
Apr 04, 20196.226.346.216.296.29346,500
Apr 03, 20196.136.256.106.236.23412,600
Apr 02, 20196.166.216.056.096.09184,800
Apr 01, 20195.946.175.946.156.15161,300
Mar 29, 20195.966.005.855.925.92639,700
Mar 29, 20190.013 Dividend
Mar 28, 20195.855.985.855.935.92178,700
Mar 27, 20195.965.985.815.845.83390,100
Mar 26, 20196.046.065.925.955.94196,800
Mar 25, 20196.066.146.046.046.03266,400
Mar 22, 20196.166.226.016.046.03246,800
Mar 21, 20196.076.296.076.226.21197,100
Mar 20, 20196.206.256.096.096.08189,700
Mar 19, 20196.306.326.176.196.18178,900
Mar 18, 20196.116.326.116.266.25216,400
Mar 15, 20196.146.226.006.106.09631,400
Mar 14, 20196.186.206.096.146.13119,100
Mar 13, 20196.316.386.186.196.18213,200
Mar 12, 20196.166.246.166.246.23220,400
Mar 11, 20196.156.156.076.156.14607,900
Mar 08, 20196.056.216.046.146.13140,600
Mar 07, 20196.216.276.076.096.08292,300
Mar 06, 20196.436.536.106.246.23208,700
Mar 05, 20196.306.536.276.436.42265,000
Mar 04, 20196.156.356.126.236.22334,300
Mar 01, 20196.176.226.106.166.15124,300
Feb 28, 20196.206.206.106.126.11137,500
Feb 27, 20196.286.286.126.186.17103,600
Feb 26, 20196.486.516.276.286.27219,100
Feb 25, 20196.846.846.486.486.47228,800
Feb 22, 20196.506.826.506.786.77475,700
Feb 21, 20196.416.446.386.436.42172,400
Feb 20, 20196.376.456.316.416.40229,600
Feb 19, 20196.156.406.156.376.36316,000
Feb 15, 20196.226.266.196.236.22206,000
Feb 14, 20196.226.256.156.186.17395,000
Feb 13, 20196.176.246.156.246.23266,200
Feb 12, 20196.116.176.106.136.12241,000
Feb 11, 20196.116.116.056.076.06111,200
Feb 08, 20196.086.156.016.046.03156,000
Feb 07, 20196.206.206.046.136.12148,000
Feb 06, 20196.126.356.126.236.22360,400
Feb 05, 20196.096.196.066.176.16224,200
Feb 04, 20196.036.106.036.086.07172,800
Feb 01, 20196.176.236.026.046.03114,900
Jan 31, 20196.106.186.106.176.16334,300
Jan 30, 20196.136.186.086.116.10220,500
Jan 29, 20196.106.146.056.106.09149,400
Jan 28, 20196.046.116.036.106.09201,700
Jan 25, 20196.126.156.066.096.08147,700
Jan 24, 20196.116.166.056.116.10320,000
Jan 23, 20196.026.116.006.106.09201,500
Jan 22, 20196.116.165.986.005.99168,300
Jan 18, 20196.146.206.086.166.15288,500
Jan 17, 20195.916.085.916.076.06203,500
Jan 16, 20195.906.025.895.955.94181,100
Jan 15, 20195.956.025.885.905.89174,100
Jan 14, 20196.146.185.945.965.95267,300
Jan 11, 20196.096.216.066.186.17191,700
Jan 10, 20196.036.256.036.176.16162,700
Jan 09, 20196.136.186.036.116.10630,400
Jan 08, 20195.806.145.786.126.11160,900
Jan 07, 20195.705.815.655.785.77482,300
Jan 04, 20195.635.755.595.705.69232,300
Jan 03, 20195.695.715.545.545.53305,800
Jan 02, 20195.635.835.635.725.71347,500
Dec 31, 20185.825.825.615.735.72334,300
Dec 28, 20185.635.945.615.775.76191,600
Dec 27, 20185.655.775.425.635.62440,900
Dec 27, 20180.01 Dividend
Dec 26, 20185.545.795.515.765.74232,200
Dec 24, 20185.335.625.235.505.48342,100
Dec 21, 20185.435.575.325.335.31872,400
Dec 20, 20185.535.605.375.435.41530,600
Dec 19, 20185.725.845.545.565.54220,400
Dec 18, 20185.885.955.645.715.69295,500
Dec 17, 20185.926.055.755.805.78277,400
Dec 14, 20185.956.035.925.925.90174,800
Dec 13, 20186.046.146.006.005.98206,400
Dec 12, 20186.096.196.006.015.99217,500
Dec 11, 20186.096.145.906.005.98175,200
Dec 10, 20186.276.275.916.005.98228,100
Dec 07, 20186.396.566.206.236.21523,400
Dec 06, 20186.256.516.256.386.35264,900
Dec 04, 20186.746.816.256.296.27285,800
Dec 03, 20186.836.856.686.816.78220,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...