BBX Capital Corporation Historical Stock Prices

BBX 
$18.78
*  
0.04
0.21%
Get BBX Alerts
*Delayed - data as of Aug. 22, 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: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  18.89  19.06  18.39  18.78 28,391
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
07/01/2014 18.16 19.65 18.16 19.37 85,292
06/30/2014 18.1 18.67 17.96 18 338,873
06/27/2014 18.26 18.63 18.13 18.4 145,679
06/26/2014 18.036 18.49 18.02 18.47 26,029
06/25/2014 18.19 18.43 17.875 18.11 72,682
06/24/2014 18.39 18.75 18.1 18.31 117,366
06/23/2014 18.62 18.76 18.21 18.36 83,219
06/20/2014 18.94 18.98 18.64 18.69 91,020
06/19/2014 19.12 19.12 18.81 18.9 31,402
06/18/2014 18.7 19.2225 18.7 19.09 24,657
06/17/2014 19.634 19.634 19.23 19.28 16,283
06/16/2014 19.08 19.52 19.08 19.28 33,740
06/13/2014 19.41 19.59 18.95 19.2 33,869
06/12/2014 19.31 19.43 19.06 19.29 15,425
06/11/2014 19.32 19.68 19.05 19.21 15,493
06/10/2014 19.54 19.625 19.04 19.5 26,199
06/09/2014 19.41 19.73 19.295 19.51 30,896
06/06/2014 19.45 19.6 19.04 19.41 23,612
06/05/2014 19.05 19.38 18.38 19.36 34,159
06/04/2014 19.04 19.12 18.32 18.95 97,587
06/03/2014 19.46 19.47 18.98 19.06 37,500
06/02/2014 19.76 20.14 19.4 19.51 29,257
05/30/2014 19.95 20.06 19.55 19.82 18,271
05/29/2014 19.95 20.13 19.56 19.88 28,262
05/28/2014 20.07 20.19 19.95 20.02 11,566
05/27/2014 20.44 20.46 19.95 20.3 25,658
05/23/2014 20.47 20.48 20.3 20.37 21,368
05/22/2014 19.995 20.4799 19.82 20.38 24,763
05/21/2014 19.71 20.11 19.55 19.73 29,114
05/20/2014 19.81 20 19.56 19.72 36,990
05/19/2014 20 20.165 19.451 20.14 50,745
05/16/2014 19.97 20.47 19.9 20.1 47,052
05/15/2014 20.31 20.44 19.44 19.91 80,948
05/14/2014 19.64 20.5 19.64 20.45 64,013
05/13/2014 19.23 19.96 19.22 19.77 60,743
05/12/2014 19.11 19.5499 18.751 19.29 39,711
05/09/2014 18.56 19.199 18.56 19.1 33,641
05/08/2014 18.59 18.95 18.28 18.69 54,731
05/07/2014 18.14 18.9896 18.01 18.72 50,132
05/06/2014 18.05 18.39 17.71 18.18 38,400
05/05/2014 17.45 18.27 17.45 18.14 33,350
05/02/2014 18.11 18.25 17.65 18.08 47,333
05/01/2014 18.65 18.65 17.88 18.09 64,424
04/30/2014 17.24 18.7899 17.15 18.73 61,961
04/29/2014 17.29 17.29 17.11 17.18 44,460
04/28/2014 17.12 17.67 17.07 17.21 51,846
04/25/2014 17.12 17.59 17.06 17.24 62,518
04/24/2014 17.36 17.41 17.11 17.25 29,142
04/23/2014 17.28 17.5 17.07 17.32 63,987
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
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?