BBX Capital Corporation Historical Stock Prices

BBX 
$16.13
*  
0.09
0.56%
Get BBX Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading BBX now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BBX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.99  16.14  15.9803  16.13 5,821
07/30/2015 15.99 16.14 15.9803 16.13 5,821
07/29/2015 16 16.08 15.63 16.04 34,935
07/28/2015 15.97 16.07 15.76 16.05 11,093
07/27/2015 15.9 16.06 15.5901 15.98 11,823
07/24/2015 15.8 16.06 15.75 15.86 11,004
07/23/2015 16.17 16.17 15.64 15.76 15,514
07/22/2015 15.8 16.24 15.8 16.12 14,498
07/21/2015 15.83 16.1 15.7 16.02 10,103
07/20/2015 16.07 16.11 15.77 15.96 6,403
07/17/2015 16.05 16.27 15.85 16.01 13,438
07/16/2015 16.09 16.39 16.03 16.1 17,620
07/15/2015 16.29 16.29 15.996 16.03 16,840
07/14/2015 16.1 16.31 15.91 16.29 12,848
07/13/2015 15.97 16.27 15.85 16.25 13,901
07/10/2015 15.8 16.21 15.8 16.01 17,671
07/09/2015 16.06 16.19 15.91 16.04 13,715
07/08/2015 15.91 16.085 15.75 16.02 19,217
07/07/2015 16.1 16.1199 15.68 16.02 31,701
07/06/2015 15.82 16.13 15.79 16.07 24,781
07/02/2015 16.42 16.42 15.89 16.06 8,445
07/01/2015 16.29 16.56 16.29 16.46 11,767
06/30/2015 16.03 16.25 15.98 16.24 10,523
06/29/2015 16.27 16.31 16 16.05 28,373
06/26/2015 16.29 16.38 15.99 16.27 356,378
06/25/2015 16.4 16.4 16.115 16.2 81,002
06/24/2015 16.84 16.84 16.28 16.42 37,531
06/23/2015 17.42 17.46 16.73 16.82 39,164
06/22/2015 17.35 17.89 17.17 17.4 39,106
06/19/2015 16.6 17.385 16.54 17.34 220,946
06/18/2015 16.29 16.59 16.29 16.52 32,597
06/17/2015 16.42 16.43 16.18 16.29 26,654
06/16/2015 16.79 16.79 16.13 16.31 32,805
06/15/2015 15.95 16.84 15.95 16.78 41,786
06/12/2015 16 16.1 15.8 16.02 16,373
06/11/2015 16.14 16.14 15.97 16.1 23,103
06/10/2015 16.11 16.2 15.93 16.09 58,802
06/09/2015 16.02 16.14 15.865 16.04 31,263
06/08/2015 15.99 16.14 15.805 16.01 49,408
06/05/2015 16.06 16.1 15.9 16.1 19,189
06/04/2015 16.05 16.19 15.92 16.06 37,184
06/03/2015 16.18 16.26 16.08 16.1 22,399
06/02/2015 16.06 16.2 16.05 16.15 42,969
06/01/2015 16.03 16.23 15.9 16.08 41,679
05/29/2015 16.13 16.13 15.8901 16.04 45,932
05/28/2015 16.42 16.42 15.81 16.08 42,294
05/27/2015 16.29 16.48 16.05 16.4 26,500
05/26/2015 16.19 16.28 15.72 16.16 34,220
05/22/2015 16.12 16.21 16.02 16.21 52,630
05/21/2015 16.04 16.19 16.03 16.09 22,018
05/20/2015 16.11 16.275 16.04 16.12 22,408
05/19/2015 15.82 16.15 15.51 16.07 27,759
05/18/2015 16.1 16.19 15.89 15.99 53,585
05/15/2015 16.04 16.17 16.03 16.11 17,273
05/14/2015 16.11 16.26 16 16.01 27,495
05/13/2015 15.98 16.23 15.85 16.11 23,705
05/12/2015 15.75 16.14 15.435 16 31,252
05/11/2015 16.05 16.73 15.78 15.8 29,850
05/08/2015 15.68 16.5 15.39 16.35 104,328
05/07/2015 16.38 16.38 15.65 15.71 46,801
05/06/2015 16.51 16.58 16.07 16.27 81,993
05/05/2015 16.72 17.13 16.32 16.4 86,417
05/04/2015 17.26 17.26 16.28 16.7 130,087
05/01/2015 17.99 18.05 16.9001 17.3 89,452
04/30/2015 17.26 18.33 16.75 18.33 105,842
04/29/2015 17.62 17.74 17.22 17.4 43,289
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?