BBX Capital Corporation Historical Stock Prices

BBX 
$18.74
*  
0.08
0.43%
Get BBX Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading BBX now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  18.79  18.99  18.52  18.74 26,001
08/29/2014 18.65 18.99 18.52 18.74 26,001
08/28/2014 18.63 18.96 18.6 18.66 18,759
08/27/2014 18.91 18.92 18.6 18.65 22,404
08/26/2014 18.66 19.05 18.63 18.84 20,668
08/25/2014 18.8 18.93 18.6 18.69 13,976
08/22/2014 18.63 19.06 18.39 18.78 28,391
08/21/2014 18.73 18.95 18.59 18.74 19,690
08/20/2014 18.97 18.97 18.54 18.62 22,092
08/19/2014 18.86 19.05 18.6 18.98 32,012
08/18/2014 18.9 18.9 18.78 18.9 25,804
08/15/2014 18.9 18.9 18.365 18.88 33,376
08/14/2014 18.4 18.89 18.35 18.86 32,569
08/13/2014 18.85 18.91 18.3 18.33 42,300
08/12/2014 18.84 18.925 18.48 18.88 36,156
08/11/2014 18.98 19.15 18.654 18.89 23,484
08/08/2014 18.65 18.89 18.3 18.86 26,382
08/07/2014 18.46 18.88 18.46 18.72 17,825
08/06/2014 18.71 19.092 18.26 18.32 51,560
08/05/2014 18.54 19.29 18.54 18.73 34,784
08/04/2014 18.38 18.6 18.18 18.52 26,212
08/01/2014 17.98 18.36 17.75 18.36 49,609
07/31/2014 17.77 18.15 17.71 18.08 67,666
07/30/2014 17.77 18.01 17.66 17.9 18,755
07/29/2014 17.94 18.06 17.66 17.67 29,682
07/28/2014 17.73 18.05 17.57 17.9 18,785
07/25/2014 17.81 17.85 17.41 17.69 34,643
07/24/2014 17.81 18.04 17.68 17.93 28,627
07/23/2014 18.11 18.212 17.68 17.75 18,345
07/22/2014 18.36 18.36 18 18.06 15,007
07/21/2014 18.31 18.5975 18.15 18.24 15,404
07/18/2014 17.99 18.51 17.78 18.37 33,835
07/17/2014 18.3 18.64 18 18.08 32,406
07/16/2014 18.56 18.57 18.21 18.37 35,884
07/15/2014 18.27 18.46 18.25 18.41 36,816
07/14/2014 18.52 18.84 18.25 18.28 33,726
07/11/2014 18.93 18.93 18.26 18.43 33,588
07/10/2014 18.7 19.02 18.53 18.92 23,782
07/09/2014 18.61 19.17 18.6 18.93 16,557
07/08/2014 19.31 19.31 18.555 18.79 46,281
07/07/2014 19.29 19.81 19.035 19.34 51,389
07/03/2014 19.75 19.94 19.17 19.35 26,228
07/02/2014 19.42 19.95 19.3534 19.65 84,561
07/01/2014 18.16 19.65 18.16 19.37 85,292
06/30/2014 18.1 18.67 17.96 18 338,873
06/27/2014 18.26 18.63 18.13 18.4 145,679
06/26/2014 18.036 18.49 18.02 18.47 26,029
06/25/2014 18.19 18.43 17.875 18.11 72,682
06/24/2014 18.39 18.75 18.1 18.31 117,366
06/23/2014 18.62 18.76 18.21 18.36 83,219
06/20/2014 18.94 18.98 18.64 18.69 91,020
06/19/2014 19.12 19.12 18.81 18.9 31,402
06/18/2014 18.7 19.2225 18.7 19.09 24,657
06/17/2014 19.634 19.634 19.23 19.28 16,283
06/16/2014 19.08 19.52 19.08 19.28 33,740
06/13/2014 19.41 19.59 18.95 19.2 33,869
06/12/2014 19.31 19.43 19.06 19.29 15,425
06/11/2014 19.32 19.68 19.05 19.21 15,493
06/10/2014 19.54 19.625 19.04 19.5 26,199
06/09/2014 19.41 19.73 19.295 19.51 30,896
06/06/2014 19.45 19.6 19.04 19.41 23,612
06/05/2014 19.05 19.38 18.38 19.36 34,159
06/04/2014 19.04 19.12 18.32 18.95 97,587
06/03/2014 19.46 19.47 18.98 19.06 37,500
06/02/2014 19.76 20.14 19.4 19.51 29,257
05/30/2014 19.95 20.06 19.55 19.82 18,271
05/29/2014 19.95 20.13 19.56 19.88 28,262
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?