BBX - BBX Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20188.928.978.908.948.94211,500
Jul 19, 20188.878.958.878.928.92208,600
Jul 18, 20188.848.938.828.908.90203,100
Jul 17, 20188.838.988.828.848.84173,200
Jul 16, 20188.909.008.808.888.88307,700
Jul 13, 20189.059.108.898.908.90312,000
Jul 12, 20189.199.199.009.059.05192,100
Jul 11, 20189.219.219.119.179.17160,700
Jul 10, 20189.399.489.229.249.24138,300
Jul 09, 20189.309.449.309.379.37194,000
Jul 06, 20189.259.399.259.309.30210,200
Jul 05, 20189.149.309.149.269.26281,100
Jul 03, 20188.989.278.989.129.12127,600
Jul 02, 20188.989.118.888.998.99341,400
Jun 29, 20189.049.129.029.039.03788,800
Jun 28, 20189.029.168.959.049.04554,600
Jun 28, 20180.01 Dividend
Jun 27, 20188.929.118.859.008.99986,100
Jun 26, 20189.009.118.888.928.91468,400
Jun 25, 20188.949.238.839.019.00702,200
Jun 22, 20188.979.028.818.958.947,517,500
Jun 21, 20188.959.068.828.908.89703,300
Jun 20, 20188.969.128.888.938.92337,900
Jun 19, 20188.859.008.828.938.92264,600
Jun 18, 20188.808.968.808.898.88329,000
Jun 15, 20188.858.968.808.808.79317,600
Jun 14, 20188.848.898.808.888.87287,400
Jun 13, 20189.009.038.808.818.80238,300
Jun 12, 20188.989.078.979.008.99179,500
Jun 11, 20189.079.128.938.978.96255,400
Jun 08, 20189.089.128.929.079.06143,700
Jun 07, 20189.169.209.069.089.07102,100
Jun 06, 20189.179.219.109.149.13140,400
Jun 05, 20189.079.309.079.159.14237,500
Jun 04, 20189.119.139.029.079.06355,300
Jun 01, 20188.869.178.869.079.06245,600
May 31, 20188.908.978.808.828.81217,500
May 30, 20188.889.008.888.908.89145,600
May 29, 20188.908.968.778.878.86141,000
May 25, 20188.968.998.908.938.92124,700
May 24, 20188.989.018.938.958.94142,800
May 23, 20188.928.998.848.968.95199,200
May 22, 20189.169.208.918.958.94156,400
May 21, 20189.069.269.059.199.18174,700
May 18, 20189.009.109.009.049.03186,100
May 17, 20189.109.199.009.029.01138,500
May 16, 20188.929.118.869.099.08367,400
May 15, 20188.959.048.728.858.84381,100
May 14, 20189.259.259.019.029.01225,500
May 11, 20189.239.369.239.269.25133,400
May 10, 20189.179.299.119.279.26397,200
May 09, 20189.359.359.139.169.15314,000
May 08, 20189.509.529.269.289.27196,300
May 07, 20189.559.709.239.509.49329,300
May 04, 20189.749.769.519.559.54239,600
May 03, 20189.909.939.749.769.75215,500
May 02, 20189.9810.179.959.959.94444,400
May 01, 201810.0010.049.939.979.96237,700
Apr 30, 20189.9010.119.909.989.97507,600
Apr 27, 20189.929.959.829.899.88266,600
Apr 26, 20189.9010.029.839.919.90257,500
Apr 25, 20189.809.859.669.819.80149,600
Apr 24, 201810.0110.099.729.819.80223,800
Apr 23, 201810.0010.069.8710.009.99327,800
Apr 20, 201810.0210.109.9510.009.99595,500
Apr 19, 201810.0110.169.9410.0110.00605,700
Apr 18, 20189.4010.049.3810.0110.001,155,700
Apr 17, 20189.299.449.259.389.37972,600
Apr 16, 20189.269.319.249.299.28331,100
Apr 13, 20189.279.279.229.249.23133,600
Apr 12, 20189.259.269.229.259.24171,900
Apr 11, 20189.169.269.169.239.22115,600
Apr 10, 20189.249.249.169.199.18271,200
Apr 09, 20189.209.279.079.249.23368,300
Apr 06, 20189.279.349.169.209.19268,000
Apr 05, 20189.289.339.249.289.27476,400
Apr 04, 20189.169.299.149.259.24476,000
Apr 03, 20189.219.249.109.249.23202,500
Apr 02, 20189.249.249.159.179.16172,300
Mar 29, 20189.269.309.209.219.20289,600
Mar 28, 20189.219.259.159.219.20169,800
Mar 27, 20189.239.299.169.229.21383,200
Mar 26, 20189.249.299.169.239.22169,600
Mar 23, 20189.229.229.139.159.14196,300
Mar 23, 20180.01 Dividend
Mar 22, 20189.129.309.129.209.18204,600
Mar 21, 20189.269.399.209.209.18187,700
Mar 20, 20189.209.289.129.259.23235,900
Mar 19, 20189.189.249.109.229.20256,000
Mar 16, 20189.209.309.149.219.19975,700
Mar 15, 20189.289.299.219.219.19216,000
Mar 14, 20189.239.289.219.239.21519,500
Mar 13, 20189.189.199.109.189.16143,100
Mar 12, 20189.069.199.049.139.11291,400
Mar 09, 20189.059.098.979.008.98402,100
Mar 08, 20189.009.118.969.049.02324,600
Mar 07, 20188.799.008.678.968.94281,700
Mar 06, 20188.858.888.658.848.82299,000
Mar 05, 20188.738.878.708.808.78251,400
Mar 02, 20188.678.788.648.728.70106,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...