Historical Stock Prices

BBX 
$19.14
*  
0.22
1.16%
Get BBX Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 18.95 19.18 18.9 19.14 186,101
04/23/2015 18.96 18.98 18.88 18.92 152,290
04/22/2015 18.99 18.99 18.87 18.94 48,878
04/21/2015 18.95 19 18.87 18.94 116,595
04/20/2015 18.82 19.12 18.73 18.85 237,935
04/17/2015 18.59 18.8 18.58 18.77 31,198
04/16/2015 18.56 18.74 18.26 18.68 35,622
04/15/2015 18.74 18.83 18.62 18.68 51,318
04/14/2015 18.66 18.74 18.56 18.71 33,851
04/13/2015 18.641 18.75 18.595 18.65 14,786
04/10/2015 18.72 18.74 18.61 18.73 31,798
04/09/2015 18.56 18.75 18.43 18.69 73,718
04/08/2015 18.35 18.63 18.33 18.62 59,355
04/07/2015 18.41 18.5 18.34 18.38 46,854
04/06/2015 18.38 18.465 18.28 18.36 28,930
04/02/2015 18.58 18.6 18.46 18.5 17,234
04/01/2015 18.61 18.61 18.38 18.59 30,464
03/31/2015 18.55 18.73 18.5 18.6 79,421
03/30/2015 18.51 18.68 18.5 18.5 60,285
03/27/2015 18.3 18.49 18.2 18.48 37,028
03/26/2015 18.24 18.35 18.21 18.29 41,698
03/25/2015 18.2 18.26 18.15 18.21 54,386
03/24/2015 18.19 18.61 18.18 18.22 63,340
03/23/2015 18.24 18.29 18.16 18.26 73,086
03/20/2015 18.31 18.4 18.083 18.23 92,693
03/19/2015 18.38 18.38 18.05 18.19 72,009
03/18/2015 18.46 18.75 18.18 18.33 158,558
03/17/2015 17.03 18.79 17.03 18.5 439,989
03/16/2015 14.25 14.25 13.58 13.63 20,784
03/13/2015 14.26 14.45 14.11 14.35 10,778
03/12/2015 13.62 14.45 13.62 14.44 22,927
03/11/2015 13.54 13.54 13.37 13.43 10,511
03/10/2015 13.65 13.65 13.46 13.52 11,092
03/09/2015 14 14.01 13.51 13.74 30,444
03/06/2015 14.2 14.24 13.79 13.9 15,181
03/05/2015 14.03 14.42 13.26 14.34 27,304
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?