BBX Capital Corporation Historical Stock Prices

BBX 
$17.51
*  
0.07
 negative 
0.4%
Get BBX Alerts
*Delayed - data as of Apr. 22, 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: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  17.74  17.78  17.22  17.51 68,876
04/22/2014 17.65 17.78 17.22 17.51 68,876
04/21/2014 17.84 17.99 17.45 17.58 40,099
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
01/16/2014 15.328 15.49 14.67 14.89 13,536
01/15/2014 15.35 15.5 15.325 15.44 7,331
01/14/2014 15.57 15.72 15.35 15.37 14,486
01/13/2014 15.99 15.99 15.46 15.57 17,543
01/10/2014 15.9 15.96 15.82 15.93 12,398
01/09/2014 15.97 15.97 15.82 15.85 11,025
01/08/2014 15.84 15.9 15.66 15.9 26,069
01/07/2014 15.77 15.98 15.72 15.89 14,733
01/06/2014 15.72 15.72 15.41 15.64 33,845
01/03/2014 15.4 15.84 15.4 15.71 19,920
01/02/2014 15.62 15.62 15.4 15.42 15,082
12/31/2013 15.61 15.62 15.52 15.6 32,755
12/30/2013 15.53 15.61 15.52 15.54 9,031
12/27/2013 15.55 15.62 15.43 15.58 12,181
12/26/2013 15.61 15.68 15.45 15.47 21,381
12/24/2013 15.499 15.68 15.499 15.59 12,026
12/23/2013 15.44 15.6 15.35 15.54 36,550
12/20/2013 15.34 15.6399 15.2015 15.35 68,871
12/19/2013 15.7 15.73 15.26 15.33 26,047
12/18/2013 15.52 15.73 15.34 15.66 41,261
12/17/2013 15.65 15.65 15.4 15.55 28,051
12/16/2013 15.21 15.69 15.1 15.6 51,650
12/13/2013 14.2 15.18 14.2 15.01 81,804
12/12/2013 13.78 14.19 13.78 14.17 25,932
12/11/2013 13.42 13.79 13.33 13.73 38,198
12/10/2013 13.56 13.6412 13.21 13.37 26,082
12/09/2013 13.49 13.7 13.42 13.68 54,238
12/06/2013 13.65 13.69 13.37 13.45 20,768
12/05/2013 13.73 13.83 13.42 13.55 14,747
12/04/2013 13.72 13.9 13.7 13.71 11,174
12/03/2013 13.58 13.63 13.46 13.6 13,075
12/02/2013 13.6 13.7 13.5164 13.57 10,988
11/29/2013 13.75 13.75 13.52 13.57 24,330
11/27/2013 13.51 13.77 13.48 13.69 22,462
11/26/2013 13.44 13.53 13.37 13.51 18,323
11/25/2013 13.51 13.61 13.3395 13.41 12,596
11/22/2013 13.56 13.68 13.41 13.54 11,167
11/21/2013 13.33 13.64 13.33 13.52 10,879
11/20/2013 13.38 13.43 13.3 13.31 5,523
11/19/2013 13.39 13.55 13.21 13.39 10,116
11/18/2013 13.55 13.63 13.4 13.43 9,848
11/15/2013 13.38 13.6 13.38 13.52 16,732
11/14/2013 13.37 13.5 13.17 13.48 26,138
11/13/2013 13.47 13.52 13.26 13.41 6,101
11/12/2013 13.35 13.37 13.13 13.37 6,642
11/11/2013 13.43 13.59 13.3 13.42 10,245
11/08/2013 13.27 13.6 13.27 13.5 6,573
11/07/2013 13.52 13.56 13.17 13.21 8,985
11/06/2013 13.33 13.4556 13.3 13.44 13,035
11/05/2013 13.11 13.29 13.1 13.29 13,253
11/04/2013 13.18 13.22 13.12 13.21 14,400
11/01/2013 13.16 13.19 13.05 13.18 21,569
10/31/2013 13.21 13.28 13.06 13.19 29,714
10/30/2013 13.45 13.45 13.21 13.22 8,166
10/29/2013 13.44 13.59 13.29 13.41 13,107
10/28/2013 13.42 13.59 13.36 13.44 6,860
10/25/2013 13.75 13.75 13.44 13.5 8,544
10/24/2013 13.77 13.79 13.71 13.72 5,009
10/23/2013 13.67 13.83 13.5 13.75 10,749
10/22/2013 13.89 14.07 13.57 13.65 12,404
10/21/2013 13.86 14.06 13.78 13.88 13,254
10/18/2013 14.19 14.19 13.76 13.89 33,822
10/17/2013 14.05 14.19 13.99 14.13 13,900
10/16/2013 13.81 14.1 13.81 14.09 20,777
10/15/2013 13.75 13.82 13.66 13.79 15,399
10/14/2013 13.74 13.82 13.39 13.82 20,161
10/11/2013 13.28 13.76 13.28 13.75 17,003
10/10/2013 13.716 14.03 13.1401 13.35 27,404
10/09/2013 13.2882 13.85 13.2882 13.68 26,008
10/08/2013 13.5 13.53 13.26 13.33 24,111
10/07/2013 13.36 13.49 13.34 13.4 23,526
10/04/2013 13.12 13.35 13.12 13.33 13,567
10/03/2013 13.45 13.45 12.97 13.11 25,226
10/02/2013 13.77 13.85 13.44 13.51 15,556
10/01/2013 14.36 14.36 13.7 13.8 41,086
09/30/2013 13.07 14.75 12.98 14.37 408,410
09/27/2013 13.19 13.19 13.02 13.02 8,493
09/26/2013 13.21 13.29 13.09 13.27 6,978
09/25/2013 13.46 13.58 13.09 13.17 23,105
09/24/2013 13.27 13.52 13.22 13.5 38,798
09/23/2013 13.04 13.3 12.98 13.3 30,832
09/20/2013 13.36 13.36 13.0301 13.1 23,380
09/19/2013 13.06 13.29 13.02 13.29 21,172
09/18/2013 13.1 13.15 12.99 13.07 17,835
09/17/2013 13 13.03 12.9701 13 9,889
09/16/2013 13.02 13.11 12.97 13.04 11,794
09/13/2013 13.11 13.11 12.91 12.98 4,514
09/12/2013 12.9618 13.09 12.9618 13.06 8,368
09/11/2013 13 13.15 12.9 13.05 12,236
09/10/2013 13.001 13.175 12.95 13.07 14,590
09/09/2013 12.68 13.11 12.68 13.08 21,981
09/06/2013 12.79 13.06 12.65 12.68 27,544
09/05/2013 12.749 12.79 12.57 12.79 7,877
09/04/2013 12.91 12.99 12.71 12.76 18,140
09/03/2013 12.75 13.15 12.61 12.94 16,704
08/30/2013 12.71 12.71 12.07 12.66 31,015
08/29/2013 12.6 12.72 12.49 12.72 18,820
08/28/2013 12.68 12.84 12.64 12.71 7,833
08/27/2013 12.79 13.16 12.7 12.71 10,897
08/26/2013 12.9 13.24 12.9 12.95 5,603
08/23/2013 13.08 13.08 12.9 12.92 10,291
08/22/2013 12.85 13.13 12.85 13.06 6,289
08/21/2013 12.95 13 12.7501 12.86 11,843
08/20/2013 12.84 13.18 12.834 13.08 14,023
08/19/2013 12.84 12.98 12.8 12.81 10,289
08/16/2013 12.99 13.05 12.634 12.91 13,991
08/15/2013 13.31 13.399 13.0625 13.11 16,944
08/14/2013 13.52 13.64 13.45 13.48 12,009
08/13/2013 13.78 13.78 13.36 13.63 10,700
08/12/2013 13.74 13.9 13.5401 13.89 15,607
08/09/2013 13.92 13.925 13.76 13.82 15,229
08/08/2013 13.65 14.112 13.65 14 18,722
08/07/2013 13.71 13.85 13.47 13.76 22,141
08/06/2013 14.04 14.05 13.86 13.95 6,516
08/05/2013 13.9 14.21 13.75 14.14 28,525
08/02/2013 13.84 14.02 13.46 13.96 15,759
08/01/2013 14.21 14.295 13.82 13.98 41,900
07/31/2013 14.46 14.47 14.0877 14.19 23,185
07/30/2013 14.7 14.74 14.33 14.37 21,318
07/29/2013 14.96 15.05 14.55 14.74 25,694
07/26/2013 14.94 15.25 14.75 14.93 17,982
07/25/2013 14.99 15.23 14.57 15.05 46,324
07/24/2013 14.78 15.18 14.78 15.12 55,152
07/23/2013 14.37 14.83 14.37 14.69 36,543
07/22/2013 14 14.3 14 14.3 32,122
07/19/2013 13.59 14.04 13.59 14.01 36,764
07/18/2013 13.3 13.65 13.25 13.62 52,804
07/17/2013 13.14 13.35 13.0701 13.35 32,954
07/16/2013 13.04 13.15 13 13.13 38,054
07/15/2013 13.02 13.1 12.93 13.09 22,188
07/12/2013 12.98 13.06 12.85 13 19,671
07/11/2013 12.9 13.03 12.89 13.02 22,904
07/10/2013 13.01 13.16 12.82 12.9 29,294
07/09/2013 13.08 13.19 13.02 13.04 17,782
07/08/2013 13.16 13.18 13.01 13.07 24,873
07/05/2013 13.2 13.2 13.07 13.2 18,501
07/03/2013 12.82 13.03 12.773 13.03 15,115
07/02/2013 12.85 13.04 12.79 12.9 37,414
07/01/2013 12.9 12.97 12.52 12.79 39,564
06/28/2013 13 13.18 12.76 12.91 467,085
06/27/2013 12.9 13.17 12.9 13.14 37,484
06/26/2013 12.81 12.91 12.73 12.9 23,143
06/25/2013 12.49 12.8 12.48 12.8 16,838
06/24/2013 12.37 12.49 12.22 12.48 44,055
06/21/2013 12.62 12.78 12.42 12.43 27,325
06/20/2013 12.6 12.89 12.51 12.67 30,715
06/19/2013 12.85 12.91 12.7 12.8 11,649
06/18/2013 12.8 12.91 12.46 12.88 17,217
06/17/2013 12.58 12.75 12.49 12.75 17,646
06/14/2013 12.7 12.75 12.6 12.65 10,765
06/13/2013 12.55 12.89 12.48 12.79 28,659
06/12/2013 12.46 12.5 12.39 12.5 12,901
06/11/2013 12.44 12.47 12.3006 12.38 6,320
06/10/2013 12.18 12.49 12.08 12.43 18,223
06/07/2013 12.293 12.31 11.98 12.13 11,958
06/06/2013 12.24 12.33 11.92 12.32 30,997
06/05/2013 12.42 12.5 12.19 12.28 9,692
06/04/2013 12.35 12.5 12.33 12.43 18,021
06/03/2013 12.35 12.35 12.19 12.35 10,709
05/31/2013 12.12 12.35 12.12 12.35 24,318
05/30/2013 12.27 12.34 12.06 12.26 24,827
05/29/2013 12.36 12.4499 11.83 12.34 36,966
05/28/2013 12.7 12.7 12.27 12.51 46,819
05/24/2013 12.56 12.7 12.47 12.68 16,784
05/23/2013 12.63 12.68 12.34 12.61 10,874
05/22/2013 12.66 12.79 12.51 12.69 36,758
05/21/2013 12.45 12.75 12.45 12.71 25,028
05/20/2013 12.21 12.5 12.21 12.36 41,225
05/17/2013 12.75 12.95 12.06 12.33 104,690
05/16/2013 12.75 12.84 12.6092 12.71 41,982
05/15/2013 13.12 13.2 12.8 12.93 37,308
05/14/2013 12.91 13.23 12.91 13.19 54,749
05/13/2013 13.1 13.24 12.9205 13.1 43,111
05/10/2013 13.05 13.25 12.81 13.23 69,911
05/09/2013 13.3 13.43 13.01 13.03 52,492
05/08/2013 13.54 13.58 13.24 13.35 112,784
05/07/2013 12.76 13.1 12.7 13.08 77,020
05/06/2013 12.21 12.72 12.1101 12.7 65,060
05/03/2013 12.2 12.7016 12.12 12.2 51,445
05/02/2013 11.74 12.31 11.73 12.25 49,234
05/01/2013 11.97 11.97 11.33 11.63 130,158
04/30/2013 12.54 12.84 12 12 173,099
04/29/2013 11.6 12.36 11.5501 12.28 118,292
04/26/2013 10.85 11.769 10.85 11.62 93,531
04/25/2013 10.8 11.01 10.6 10.91 75,574
04/24/2013 10.48 10.95 10.47 10.82 119,710
04/23/2013 9.89 10.446 9.87 10.42 74,604
04/22/2013 9.72 9.9 9.6406 9.85 28,795
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?