BBX Capital Corporation Historical Stock Prices

BBX 
$13.482
*  
0.628
4.45%
Get BBX Alerts
*Delayed - data as of Mar. 5, 2015 14:05 ET  -  Find a broker to begin trading BBX now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BBX Real Time
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
14:05  13.95  14.11  13.26  13.482 10,050
03/04/2015 14.484 14.5 13.94 14.11 10,140
03/03/2015 14.54 14.7 14.39 14.55 16,316
03/02/2015 14.27 14.74 14.27 14.73 18,970
02/27/2015 14.18 14.45 14.03 14.3 8,574
02/26/2015 14.1 14.26 13.95 14.25 17,225
02/25/2015 14.06 14.2 13.9 14.17 12,315
02/24/2015 14.2 14.2 13.99 14.06 11,863
02/23/2015 14.51 14.51 14.05 14.24 17,613
02/20/2015 15.19 15.19 14.4878 14.6 17,568
02/19/2015 14.5 15.29 14.5 15.17 31,767
02/18/2015 14.53 14.53 14.4 14.52 7,364
02/17/2015 14.48 14.7699 14.44 14.53 12,914
02/13/2015 14.43 14.53 14.24 14.29 7,485
02/12/2015 14.47 14.63 14.4001 14.52 6,732
02/11/2015 14.71 14.73 14.03 14.29 14,998
02/10/2015 14.49 14.69 14.28 14.61 10,399
02/09/2015 14.67 14.75 14.48 14.5 11,080
02/06/2015 14.67 15.55 14.41 14.87 28,330
02/05/2015 14.15 14.55 14.05 14.4 24,204
02/04/2015 14.16 14.4799 14 14.06 7,140
02/03/2015 14.1 14.4799 13.942 14.27 45,639
02/02/2015 14.14 14.14 13.75 14.1 26,436
01/30/2015 14.44 14.48 14.06 14.14 27,645
01/29/2015 14.26 14.63 14.12 14.61 12,505
01/28/2015 14.25 14.4527 14.25 14.26 16,910
01/27/2015 14.2 14.4 14.2 14.21 16,297
01/26/2015 14.4 14.4 14.13 14.18 9,106
01/23/2015 14.84 14.84 14.49 14.53 13,069
01/22/2015 14.09 14.93 13.99 14.89 15,770
01/21/2015 14.36 14.41 13.81 14.1 11,719
01/20/2015 15 15.26 14.03 14.41 18,303
01/16/2015 14.76 14.99 14.76 14.95 12,283
01/15/2015 15.31 15.31 14.68 14.72 12,994
01/14/2015 15.33 15.5645 15.23 15.3 4,474
01/13/2015 15.46 15.51 15.035 15.39 14,660
01/12/2015 15.7 15.99 15.32 15.37 21,583
01/09/2015 16.1 16.16 15.79 15.87 17,938
01/08/2015 15.58 16.2 15.58 16.15 12,409
01/07/2015 15.03 15.5 14.9 15.45 20,198
01/06/2015 15.25 15.41 14.91 15.03 18,125
01/05/2015 15.78 16 15.42 15.45 22,018
01/02/2015 16.51 16.55 15.63 16.1 23,090
12/31/2014 16.63 16.65 16.31 16.45 18,611
12/30/2014 16.53 16.66 16.36 16.56 12,827
12/29/2014 16.3 16.8 16.3 16.63 16,870
12/26/2014 16.76 16.76 16.2 16.29 18,032
12/24/2014 16.75 17.04 16.66 16.67 10,767
12/23/2014 16.6 16.92 16.51 16.74 23,637
12/22/2014 16.83 16.9078 16.4 16.6 21,687
12/19/2014 15.47 16.79 15.47 16.75 123,026
12/18/2014 13.56 15.91 13.45 15.54 80,253
12/17/2014 12.28 13.41 11.8 13.36 83,900
12/16/2014 14.91 14.91 12.41 12.42 148,027
12/15/2014 16.23 16.56 15.3 15.34 54,841
12/12/2014 16.55 16.69 16.37 16.54 18,339
12/11/2014 16.64 17.04 16.54 16.55 13,833
12/10/2014 16.53 16.6699 16.38 16.54 21,914
12/09/2014 17.04 17.23 16.74 16.77 73,408
12/08/2014 17.64 17.96 17.26 17.28 15,729
12/05/2014 17.41 17.9601 17.41 17.75 36,628
12/04/2014 17 17.44 16.8 17.27 36,471
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?