BBX Capital Corporation Historical Stock Prices

BBX 
$18.06
*  
0.18
0.99%
Get BBX Alerts
*Delayed - data as of Jul. 22, 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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.03  18.36  18  18.06 15,007
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
05/28/2014 20.07 20.19 19.95 20.02 11,566
05/27/2014 20.44 20.46 19.95 20.3 25,658
05/23/2014 20.47 20.48 20.3 20.37 21,368
05/22/2014 19.995 20.4799 19.82 20.38 24,763
05/21/2014 19.71 20.11 19.55 19.73 29,114
05/20/2014 19.81 20 19.56 19.72 36,990
05/19/2014 20 20.165 19.451 20.14 50,745
05/16/2014 19.97 20.47 19.9 20.1 47,052
05/15/2014 20.31 20.44 19.44 19.91 80,948
05/14/2014 19.64 20.5 19.64 20.45 64,013
05/13/2014 19.23 19.96 19.22 19.77 60,743
05/12/2014 19.11 19.5499 18.751 19.29 39,711
05/09/2014 18.56 19.199 18.56 19.1 33,641
05/08/2014 18.59 18.95 18.28 18.69 54,731
05/07/2014 18.14 18.9896 18.01 18.72 50,132
05/06/2014 18.05 18.39 17.71 18.18 38,400
05/05/2014 17.45 18.27 17.45 18.14 33,350
05/02/2014 18.11 18.25 17.65 18.08 47,333
05/01/2014 18.65 18.65 17.88 18.09 64,424
04/30/2014 17.24 18.7899 17.15 18.73 61,961
04/29/2014 17.29 17.29 17.11 17.18 44,460
04/28/2014 17.12 17.67 17.07 17.21 51,846
04/25/2014 17.12 17.59 17.06 17.24 62,518
04/24/2014 17.36 17.41 17.11 17.25 29,142
04/23/2014 17.28 17.5 17.07 17.32 63,987
04/22/2014 17.65 17.78 17.22 17.51 68,876
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?