BBX - BBX Capital Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20188.748.808.698.748.74108,400
Feb 22, 20188.738.758.688.748.74174,500
Feb 21, 20188.858.858.718.728.72313,300
Feb 20, 20188.788.788.598.628.62100,400
Feb 16, 20188.568.848.498.818.81191,800
Feb 15, 20188.578.658.468.608.60184,500
Feb 14, 20188.448.608.378.558.5574,700
Feb 13, 20188.408.528.298.498.4976,800
Feb 12, 20188.278.588.248.408.40169,000
Feb 09, 20188.428.537.938.238.23251,100
Feb 08, 20188.708.758.348.408.40158,000
Feb 07, 20188.608.818.518.728.72186,600
Feb 06, 20188.208.748.088.598.59317,200
Feb 05, 20188.798.808.298.398.39375,000
Feb 02, 20189.069.068.818.878.87171,400
Feb 01, 20189.109.188.979.079.07376,200
Jan 31, 20189.109.249.049.119.11191,700
Jan 30, 20189.259.259.109.149.14137,300
Jan 29, 20189.199.289.179.289.28289,200
Jan 26, 20189.249.299.199.259.25166,900
Jan 25, 20189.179.209.109.209.20232,800
Jan 24, 20189.129.209.109.129.12191,700
Jan 23, 20189.109.128.999.109.10388,900
Jan 22, 20189.019.109.009.089.08110,900
Jan 19, 20189.039.119.019.079.07230,800
Jan 18, 20189.119.159.009.019.01154,600
Jan 17, 20189.169.179.049.119.11150,000
Jan 16, 20189.259.258.899.109.10285,500
Jan 12, 20189.249.269.119.189.18649,500
Jan 11, 20189.089.228.999.219.21387,800
Jan 10, 20188.959.148.929.029.02343,100
Jan 09, 20188.899.138.868.998.99757,000
Jan 08, 20188.318.898.298.828.82397,700
Jan 05, 20188.308.388.248.368.36654,200
Jan 04, 20188.238.348.168.268.26303,600
Jan 03, 20188.228.288.068.168.16247,700
Jan 02, 20188.048.257.988.198.19397,300
Dec 29, 20178.018.057.957.977.97202,000
Dec 28, 20177.868.017.867.997.99313,500
Dec 27, 20178.058.057.817.917.91546,300
Dec 26, 20177.868.097.868.058.05239,500
Dec 22, 20177.987.987.877.917.91135,300
Dec 21, 20178.048.137.827.947.94104,100
Dec 20, 20178.008.147.958.068.06147,400
Dec 19, 20178.188.207.978.008.00192,600
Dec 19, 20170.008 Dividend
Dec 18, 20178.108.258.108.188.17402,800
Dec 15, 20177.998.147.788.148.131,075,700
Dec 14, 20178.048.077.988.028.01225,500
Dec 13, 20178.018.127.938.078.06191,100
Dec 12, 20178.018.137.968.068.05215,200
Dec 11, 20178.058.177.947.967.95135,900
Dec 08, 20178.018.067.808.058.04187,900
Dec 07, 20177.998.247.968.007.99219,300
Dec 06, 20178.148.227.897.997.98157,600
Dec 05, 20178.148.308.128.168.15237,400
Dec 04, 20178.268.378.148.168.15481,600
Dec 01, 20178.238.408.068.168.15434,400
Nov 30, 20177.748.287.668.198.181,063,700
Nov 29, 20177.687.787.607.687.67784,700
Nov 28, 20177.637.737.457.697.68530,700
Nov 27, 20177.617.637.497.527.51179,900
Nov 24, 20177.387.617.387.617.60462,400
Nov 22, 20177.497.497.247.397.38245,900
Nov 21, 20177.547.577.417.447.43179,700
Nov 20, 20177.507.697.307.487.47578,800
Nov 17, 20178.008.006.327.567.552,373,300
Nov 16, 20178.428.538.098.158.14306,600
Nov 15, 20178.448.538.348.398.38589,000
Nov 14, 20178.518.558.428.478.46143,600
Nov 13, 20178.468.588.448.518.50136,400
Nov 10, 20178.508.608.438.538.52206,700
Nov 09, 20178.428.558.428.508.49350,400
Nov 08, 20178.828.828.378.508.49433,200
Nov 07, 20178.198.928.198.798.78638,200
Nov 06, 20178.038.188.008.158.1499,300
Nov 03, 20178.138.168.048.108.0961,100
Nov 02, 20178.078.147.968.128.11104,600
Nov 01, 20178.048.157.968.007.9988,000
Oct 31, 20178.078.167.978.098.08401,700
Oct 30, 20178.078.077.978.007.9976,800
Oct 27, 20177.988.047.968.048.03138,500
Oct 26, 20177.988.097.978.007.99100,200
Oct 25, 20177.888.207.888.007.99493,000
Oct 24, 20177.358.057.357.887.871,362,400
Oct 23, 20177.207.467.177.417.40657,200
Oct 20, 20177.257.407.217.237.2246,300
Oct 19, 20177.257.277.087.247.2373,800
Oct 18, 20177.297.327.257.287.2799,000
Oct 17, 20177.367.397.287.297.2868,500
Oct 16, 20177.337.397.307.397.3876,700
Oct 13, 20177.347.397.307.367.3578,300
Oct 12, 20177.467.467.257.347.33132,500
Oct 11, 20177.417.517.417.467.4553,400
Oct 10, 20177.377.507.367.467.4576,000
Oct 09, 20177.407.477.347.447.4394,200
Oct 06, 20177.387.447.377.407.39135,600
Oct 05, 20177.407.507.407.447.43148,500
Oct 04, 20177.457.507.337.417.40142,000
Oct 03, 20177.347.427.277.427.41118,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...