Historical Stock Prices

BBX 
$17.92
*  
0.24
 negative 
1.36%
Get BBX Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 17.75 17.99 17.35 17.92 50,879
04/16/2014 17.35 18.07 17.24 17.68 53,691
04/15/2014 17.6 18 17.18 17.73 46,448
04/14/2014 18.02 18.02 17.49 17.62 22,960
04/11/2014 17.61 18.06 17.49 17.8 34,214
04/10/2014 18.4 18.4 17.69 17.82 33,319
04/09/2014 18.6 18.8099 18.12 18.36 24,860
04/08/2014 18.15 18.74 17.92 18.47 34,296
04/07/2014 18.53 18.56 17.91 18.07 63,962
04/04/2014 19.01 19.31 18.07 18.54 52,431
04/03/2014 19.12 19.26 18.6 18.87 27,221
04/02/2014 19.36 19.4 18.97 19.04 43,282
04/01/2014 19.48 20.02 19.11 19.26 53,272
03/31/2014 19.16 19.71 18.97 19.45 144,421
03/28/2014 18.99 19.4 18.82 19.16 62,979
03/27/2014 18.31 19.08 18.1 18.94 34,360
03/26/2014 18.36 19.04 18.1 18.63 51,709
03/25/2014 18.13 18.47 18.07 18.15 60,913
03/24/2014 19.26 19.26 17.81 18.15 71,695
03/21/2014 20.32 20.32 19.03 19.14 90,273
03/20/2014 20.75 20.95 20.26 20.3 35,669
03/19/2014 21.07 21.29 20.8 21.01 15,461
03/18/2014 21.36 21.36 20.42 21.18 32,005
03/17/2014 21.44 21.66 21.27 21.38 20,774
03/14/2014 21.19 21.47 20.95 21.37 46,698
03/13/2014 21.57 21.6 21.15 21.2 28,877
03/12/2014 21.7 21.7 21.2475 21.58 25,585
03/11/2014 21.74 21.96 21.58 21.73 51,878
03/10/2014 22.01 22.27 21.71 22.08 41,655
03/07/2014 21.64 22.544 21.64 22.09 144,791
03/06/2014 20.26 21.74 20.26 21.63 133,398
03/05/2014 20.27 20.44 20.1601 20.27 23,158
03/04/2014 20.23 20.45 20.13 20.27 55,361
03/03/2014 19.17 20.14 18.9 20.05 44,663
02/28/2014 20.44 20.44 18.96 19.34 63,369
02/27/2014 18.48 20.3199 18.48 20.01 71,333
02/26/2014 17.79 18.24 17.75 18.19 33,589
02/25/2014 17.76 17.93 17.7 17.71 34,829
02/24/2014 16.5 17.83 16.5 17.62 34,091
02/21/2014 16.2 16.53 16.2 16.5 41,535
02/20/2014 16 16.25 16 16.21 49,131
02/19/2014 16.02 16.05 16 16 12,930
02/18/2014 15.95 16.18 15.8 16.04 21,643
02/14/2014 15.92 15.98 15.77 15.89 15,937
02/13/2014 15.7 15.96 15.654 15.88 29,433
02/12/2014 15.03 15.71 15.03 15.69 62,860
02/11/2014 14.7242 15.09 14.6244 15.07 18,724
02/10/2014 14.51 14.76 14.27 14.72 21,333
02/07/2014 14.31 14.49 14.22 14.47 13,344
02/06/2014 14.45 14.54 14.29 14.31 22,214
02/05/2014 14.27 14.59 14.27 14.4 18,232
02/04/2014 14.49 14.58 14.23 14.3 17,802
02/03/2014 14.66 14.79 14.285 14.35 30,642
01/31/2014 14.78 14.94 14.61 14.66 19,454
01/30/2014 14.48 15.19 14.451 15.05 39,767
01/29/2014 14.27 14.53 14.27 14.47 21,144
01/28/2014 14.2 14.55 14.18 14.55 33,298
01/27/2014 14.41 14.55 14.26 14.29 22,133
01/24/2014 14.64 14.74 14.221 14.41 21,105
01/23/2014 14.85 15.07 14.72 14.76 22,095
01/22/2014 15.05 15.05 14.87 14.96 29,887
01/21/2014 15.15 15.23 14.81 15.09 12,608
01/17/2014 14.83 15.09 14.72 15.02 21,829
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 your brokers before you trade


Want to trade FX?