Historical Stock Prices

BBX 
$16.06
*  
0.40
2.43%
Get BBX Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 02-JUL-2014 TO 02-JUL-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.
07/02/2015 16.42 16.42 15.89 16.06 8,445
07/01/2015 16.29 16.56 16.29 16.46 11,767
06/30/2015 16.03 16.25 15.98 16.24 10,523
06/29/2015 16.27 16.31 16 16.05 28,373
06/26/2015 16.29 16.38 15.99 16.27 356,378
06/25/2015 16.4 16.4 16.115 16.2 81,002
06/24/2015 16.84 16.84 16.28 16.42 37,531
06/23/2015 17.42 17.46 16.73 16.82 39,164
06/22/2015 17.35 17.89 17.17 17.4 39,106
06/19/2015 16.6 17.385 16.54 17.34 220,946
06/18/2015 16.29 16.59 16.29 16.52 32,597
06/17/2015 16.42 16.43 16.18 16.29 26,654
06/16/2015 16.79 16.79 16.13 16.31 32,805
06/15/2015 15.95 16.84 15.95 16.78 41,786
06/12/2015 16 16.1 15.8 16.02 16,373
06/11/2015 16.14 16.14 15.97 16.1 23,103
06/10/2015 16.11 16.2 15.93 16.09 58,802
06/09/2015 16.02 16.14 15.865 16.04 31,263
06/08/2015 15.99 16.14 15.805 16.01 49,408
06/05/2015 16.06 16.1 15.9 16.1 19,189
06/04/2015 16.05 16.19 15.92 16.06 37,184
06/03/2015 16.18 16.26 16.08 16.1 22,399
06/02/2015 16.06 16.2 16.05 16.15 42,969
06/01/2015 16.03 16.23 15.9 16.08 41,679
05/29/2015 16.13 16.13 15.8901 16.04 45,932
05/28/2015 16.42 16.42 15.81 16.08 42,294
05/27/2015 16.29 16.48 16.05 16.4 26,500
05/26/2015 16.19 16.28 15.72 16.16 34,220
05/22/2015 16.12 16.21 16.02 16.21 52,630
05/21/2015 16.04 16.19 16.03 16.09 22,018
05/20/2015 16.11 16.275 16.04 16.12 22,408
05/19/2015 15.82 16.15 15.51 16.07 27,759
05/18/2015 16.1 16.19 15.89 15.99 53,585
05/15/2015 16.04 16.17 16.03 16.11 17,273
05/14/2015 16.11 16.26 16 16.01 27,495
05/13/2015 15.98 16.23 15.85 16.11 23,705
05/12/2015 15.75 16.14 15.435 16 31,252
05/11/2015 16.05 16.73 15.78 15.8 29,850
05/08/2015 15.68 16.5 15.39 16.35 104,328
05/07/2015 16.38 16.38 15.65 15.71 46,801
05/06/2015 16.51 16.58 16.07 16.27 81,993
05/05/2015 16.72 17.13 16.32 16.4 86,417
05/04/2015 17.26 17.26 16.28 16.7 130,087
05/01/2015 17.99 18.05 16.9001 17.3 89,452
04/30/2015 17.26 18.33 16.75 18.33 105,842
04/29/2015 17.62 17.74 17.22 17.4 43,289
04/28/2015 17.21 17.98 17.055 17.71 42,429
04/27/2015 18.12 18.12 16.78 17.11 103,900
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
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
12/03/2014 16.5 17.11 16.5 17 27,501
12/02/2014 16.4 16.66 16.3 16.44 19,297
12/01/2014 16.392 16.49 16.27 16.33 11,834
11/28/2014 16.58 16.72 16.37 16.49 18,659
11/26/2014 16.3301 16.758 16.3301 16.53 12,459
11/25/2014 16.52 16.63 16.4401 16.62 20,294
11/24/2014 16.44 16.69 16.401 16.6 17,589
11/21/2014 16.36 16.56 16.23 16.37 24,709
11/20/2014 16.07 16.245 16 16.06 26,908
11/19/2014 16.51 16.51 16.08 16.12 12,984
11/18/2014 16.83 16.93 16.56 16.62 16,143
11/17/2014 17.4 17.43 16.83 16.83 12,906
11/14/2014 17.43 17.51 17.3 17.4 23,236
11/13/2014 17.22 17.47 17.22 17.38 25,351
11/12/2014 17.31 17.47 17.27 17.41 15,483
11/11/2014 17.63 17.75 17.39 17.49 29,038
11/10/2014 17.67 17.78 17.31 17.76 10,582
11/07/2014 17.69 17.93 17.3868 17.83 39,506
11/06/2014 17.91 18 17.27 17.7 57,010
11/05/2014 18.48 18.48 17.83 17.93 18,927
11/04/2014 18.19 18.48 18.19 18.44 22,140
11/03/2014 18.41 18.4775 18.25 18.33 17,801
10/31/2014 18.03 18.5 17.97 18.4 56,354
10/30/2014 17.93 18.19 17.53 17.68 27,844
10/29/2014 17.81 17.99 17.64 17.93 24,965
10/28/2014 17.25 17.95 17.25 17.81 36,892
10/27/2014 17.236 17.33 17.19 17.25 28,800
10/24/2014 17.34 17.38 16.92 17.31 19,989
10/23/2014 17.17 17.46 17.17 17.28 17,358
10/22/2014 17.73 17.89 17.04 17.13 23,418
10/21/2014 17.55 17.83 17.16 17.76 27,134
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
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
*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?