BBX Capital Corporation Historical Stock Prices

BBX 
$17.56
*  
0.17
0.98%
Get BBX Alerts
*Delayed - data as of Oct. 20, 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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  17.10  17.57  16.97  17.56 28,076
10/20/2014 17.26 17.57 16.97 17.56 28,076
10/17/2014 17.67 17.67 17.27 17.39 18,760
10/16/2014 17.23 17.73 17.13 17.55 47,898
10/15/2014 17.43 17.72 16.79 17.33 45,127
10/14/2014 16.58 17.52 16.56 17.36 53,734
10/13/2014 15.87 16.68 15.87 16.44 35,559
10/10/2014 16 16.04 15.53 15.8 40,390
10/09/2014 17.11 17.11 15.81 15.96 40,970
10/08/2014 16.61 17.34 16.295 17.14 39,274
10/07/2014 17.12 17.1501 16.51 16.58 18,814
10/06/2014 17.5 17.58 17.05 17.17 26,773
10/03/2014 17.38 17.68 17.33 17.51 32,067
10/02/2014 16.79 17.49 16.57 17.26 38,735
10/01/2014 17.52 17.52 16.78 16.84 54,895
09/30/2014 17.7 17.88 17.43 17.43 69,596
09/29/2014 17.64 17.95 17.51 17.83 33,310
09/26/2014 17.45 17.82 17.45 17.76 25,508
09/25/2014 17.97 17.97 17.25 17.37 32,597
09/24/2014 17.85 18.07 17.76 18 24,038
09/23/2014 17.88 18.11 17.82 17.83 28,392
09/22/2014 18.07 18.0704 17.83 17.87 27,171
09/19/2014 18.55 18.55 18.05 18.08 76,499
09/18/2014 18.64 18.7499 18.57 18.6 12,051
09/17/2014 18.75 18.8 18.525 18.63 16,734
09/16/2014 18.8 18.8 18.51 18.68 23,586
09/15/2014 18.76 18.8 18.5 18.61 24,003
09/12/2014 18.83 18.9245 18.73 18.85 23,050
09/11/2014 18.84 19.0401 18.65 18.77 28,474
09/10/2014 18.66 19 18.63 18.95 21,732
09/09/2014 18.7 18.89 18.64 18.75 24,508
09/08/2014 18.77 18.77 18.64 18.76 22,277
09/05/2014 18.63 19.03 18.63 18.72 20,992
09/04/2014 19.04 19.29 18.62 18.73 37,190
09/03/2014 19.13 19.13 18.81 18.94 16,690
09/02/2014 18.8 19.02 18.5201 18.99 21,817
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
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?