BBX - BBX Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20194.45004.48004.34004.46004.460072,500
Oct 17, 20194.41004.52004.41004.49004.490099,500
Oct 16, 20194.41004.53004.39004.39004.390078,400
Oct 15, 20194.29004.46004.29004.43004.430060,200
Oct 14, 20194.45004.45004.29004.31004.310057,500
Oct 11, 20194.27004.48004.22004.42004.4200118,100
Oct 10, 20194.27004.33004.21004.21004.210077,600
Oct 09, 20194.46004.46004.24004.24004.2400186,000
Oct 08, 20194.40004.45004.35004.41004.410094,200
Oct 07, 20194.41004.48004.40004.45004.450089,800
Oct 04, 20194.40004.46004.40004.46004.460091,800
Oct 03, 20194.65004.65004.35004.44004.440098,000
Oct 03, 20190.013 Dividend
Oct 02, 20194.72004.81004.67004.71004.6970117,700
Oct 01, 20194.71004.80004.67004.78004.7668144,600
Sep 30, 20194.72004.72004.67004.67004.657170,100
Sep 27, 20194.66004.75004.64004.74004.726981,600
Sep 26, 20194.76004.81004.60004.63004.6172112,700
Sep 25, 20194.76004.85004.68004.82004.806795,200
Sep 24, 20194.89004.94004.75004.75004.736974,500
Sep 23, 20194.93004.93004.84004.87004.856695,100
Sep 20, 20194.97005.02004.89004.96004.9463321,400
Sep 19, 20194.80005.00004.80004.97004.9563223,500
Sep 18, 20194.84004.94004.79004.84004.8266134,100
Sep 17, 20194.79004.89004.79004.82004.8067170,700
Sep 16, 20194.88005.09004.79004.80004.78681,543,000
Sep 13, 20195.00005.04004.96004.96004.9463236,900
Sep 12, 20195.00005.02004.86004.99004.9762172,400
Sep 11, 20194.83005.02004.69004.97004.9563159,600
Sep 10, 20194.90005.02004.78004.78004.7668216,400
Sep 09, 20194.57004.96004.56004.90004.8865293,100
Sep 06, 20194.52004.65004.50004.52004.5075112,400
Sep 05, 20194.31004.58004.31004.49004.4776166,100
Sep 04, 20194.17004.37004.17004.25004.2383216,900
Sep 03, 20194.13004.31004.09004.14004.1286316,700
Aug 30, 20194.17004.22004.10004.15004.1385102,100
Aug 29, 20194.16004.25004.10004.15004.138594,300
Aug 28, 20194.14004.20004.09004.10004.088795,800
Aug 27, 20194.26004.35004.12004.14004.1286124,200
Aug 26, 20194.09004.23004.09004.21004.1984160,100
Aug 23, 20194.21004.29004.02004.09004.0787190,500
Aug 22, 20194.21004.28004.18004.18004.168584,900
Aug 21, 20194.21004.35004.12004.21004.1984145,000
Aug 20, 20194.15004.22004.12004.18004.168583,500
Aug 19, 20194.00004.27003.81004.14004.1286231,000
Aug 16, 20193.90004.00003.90003.98003.9690145,100
Aug 15, 20193.85003.90003.81003.86003.8493222,300
Aug 14, 20193.85003.89003.75003.86003.8493198,800
Aug 13, 20193.94004.05003.93003.94003.9291114,900
Aug 12, 20193.91004.00003.91003.95003.939194,500
Aug 09, 20193.94004.04003.94003.96003.9491152,500
Aug 08, 20193.84003.98003.84003.94003.9291224,000
Aug 07, 20193.84003.99003.80003.84003.8294152,700
Aug 06, 20193.91004.00003.85003.95003.9391140,100
Aug 05, 20193.97003.97003.82003.93003.9192196,800
Aug 02, 20194.12004.13003.98004.02004.0089154,400
Aug 01, 20194.28004.36004.07004.13004.1186182,200
Jul 31, 20194.44004.45004.29004.31004.2981180,700
Jul 30, 20194.43004.60004.41004.49004.4776176,400
Jul 29, 20194.49004.59004.44004.50004.4876103,900
Jul 26, 20194.38004.56004.38004.51004.4976106,600
Jul 25, 20194.38004.42004.31004.37004.3579172,900
Jul 24, 20194.28004.44004.28004.40004.3879128,200
Jul 23, 20194.30004.38004.28004.29004.2782144,900
Jul 22, 20194.45004.45004.27004.27004.2582304,200
Jul 19, 20194.43004.52004.43004.48004.4676140,600
Jul 18, 20194.65004.66004.46004.49004.4776206,500
Jul 17, 20194.66004.68004.53004.67004.6571242,800
Jul 16, 20194.63004.72004.62004.70004.6870111,900
Jul 15, 20194.61004.69004.59004.62004.607282,700
Jul 12, 20194.60004.65004.53004.59004.5773252,700
Jul 11, 20194.53004.65004.53004.60004.587392,600
Jul 10, 20194.70004.74004.48004.54004.5275102,700
Jul 09, 20194.55004.77004.55004.67004.6571205,500
Jul 08, 20194.55004.62004.52004.57004.557490,200
Jul 05, 20194.52004.59004.48004.57004.557446,900
Jul 03, 20194.57004.57004.46004.55004.537432,200
Jul 03, 20190.013 Dividend
Jul 02, 20194.71004.71004.44004.56004.5344100,500
Jul 01, 20194.97004.97004.67004.70004.6737135,300
Jun 28, 20194.85005.08004.85004.91004.8825425,200
Jun 27, 20194.54004.88004.54004.86004.8328239,400
Jun 26, 20194.65004.74004.51004.52004.4947235,900
Jun 25, 20194.60004.71004.56004.64004.6140177,700
Jun 24, 20194.54004.74004.53004.59004.5643154,400
Jun 21, 20194.37004.54004.36004.54004.5146361,000
Jun 20, 20194.36004.54004.36004.40004.3753204,400
Jun 19, 20194.45004.46004.37004.39004.365477,200
Jun 18, 20194.50004.61004.40004.44004.4151108,200
Jun 17, 20194.49004.52004.39004.48004.4549520,400
Jun 14, 20194.66005.13004.45004.49004.4648466,400
Jun 13, 20193.96004.05003.91003.94003.917998,700
Jun 12, 20193.95004.01003.83003.95003.9279134,800
Jun 11, 20194.00004.11003.96003.98003.9577179,000
Jun 10, 20193.98004.15003.97004.08004.0571222,800
Jun 07, 20194.00004.03003.95003.96003.9378109,100
Jun 06, 20194.03004.06003.90004.01003.9875185,400
Jun 05, 20194.13004.17003.99004.04004.0174169,900
Jun 04, 20194.11004.17004.07004.10004.0770205,200
Jun 03, 20194.10004.18003.99004.06004.0373219,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...