Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbx Capital Inc (OP: BBXIA )

8.500 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.600 4.860 4.500 4.530 8,970 +0.01(+0.22%)
Nov 27, 2020 4.390 4.520 4.390 4.520 2,900 +0.02(+0.44%)
Nov 25, 2020 4.450 4.700 4.450 4.500 31,900 -0.24(-5.06%)
Nov 24, 2020 4.450 4.850 4.380 4.740 82,215 +0.36(+8.22%)
Nov 23, 2020 4.350 4.500 4.350 4.380 18,475 -0.07(-1.57%)
Nov 20, 2020 4.310 4.450 4.310 4.450 9,200 +0.12(+2.77%)
Nov 19, 2020 4.470 4.470 4.330 4.330 12,860 -0.16(-3.56%)
Nov 18, 2020 4.450 4.490 4.240 4.490 6,271 +0.04(+0.90%)
Nov 17, 2020 4.440 4.450 4.120 4.450 22,457 +0.01(+0.23%)
Nov 16, 2020 4.200 4.440 4.200 4.440 32,062 +0.24(+5.71%)
Nov 13, 2020 4.010 4.390 4.010 4.200 19,600 +0.19(+4.74%)
Nov 12, 2020 3.970 4.240 3.920 4.010 42,002 -0.04(-0.99%)
Nov 11, 2020 4.080 4.240 3.810 4.050 17,810 -0.04(-0.98%)
Nov 10, 2020 3.990 4.500 3.950 4.090 75,196 +0.29(+7.63%)
Nov 09, 2020 3.570 3.900 3.570 3.800 36,608 +0.10(+2.70%)
Nov 06, 2020 3.550 3.750 3.510 3.700 69,100 +0.15(+4.23%)
Nov 05, 2020 3.650 3.675 3.530 3.550 48,459 -0.10(-2.74%)
Nov 04, 2020 3.675 3.700 3.560 3.650 10,871 +0.00(+0.00%)
Nov 03, 2020 3.720 3.750 3.560 3.650 16,953 +0.05(+1.39%)
Nov 02, 2020 3.460 3.650 3.460 3.600 40,696 +0.15(+4.35%)
Oct 30, 2020 3.500 3.850 3.350 3.450 42,300 +0.05(+1.47%)
Oct 29, 2020 3.300 3.600 3.150 3.400 20,163 +0.11(+3.34%)
Oct 28, 2020 3.150 3.400 2.990 3.290 87,486 +0.19(+6.13%)
Oct 27, 2020 3.100 3.330 3.100 3.100 93,287 +0.00(+0.00%)
Oct 26, 2020 3.350 3.350 3.070 3.100 189,960 -0.25(-7.46%)
Oct 23, 2020 3.650 3.650 3.350 3.350 83,800 -0.05(-1.47%)
Oct 22, 2020 3.500 3.500 3.320 3.400 58,948 -0.10(-2.86%)
Oct 21, 2020 3.600 3.900 3.450 3.500 322,469 +0.15(+4.48%)
Oct 20, 2020 3.400 3.750 3.310 3.350 81,144 -0.05(-1.47%)
Oct 19, 2020 3.510 3.600 3.400 3.400 69,626 -0.10(-2.86%)
Oct 16, 2020 3.450 3.700 3.450 3.500 93,800 +0.15(+4.48%)
Oct 15, 2020 3.880 3.880 3.310 3.350 52,278 +0.00(+0.00%)
Oct 14, 2020 3.300 3.400 3.250 3.350 119,178 +0.03(+0.90%)
Oct 13, 2020 3.510 3.650 3.250 3.320 175,066 -0.18(-5.14%)
Oct 12, 2020 3.500 4.000 3.350 3.500 375,874 +0.05(+1.45%)
Oct 09, 2020 3.800 4.000 3.400 3.450 280,700 -0.13(-3.63%)
Oct 08, 2020 3.800 3.900 3.500 3.580 309,284 -0.27(-7.01%)
Oct 07, 2020 4.150 4.350 3.850 3.850 234,991 -0.15(-3.75%)
Oct 06, 2020 4.200 4.450 3.600 4.000 486,436 +0.10(+2.56%)
Oct 05, 2020 3.000 4.500 2.760 3.900 430,874 +1.19(+43.91%)
Oct 02, 2020 2.600 3.050 2.400 2.710 1,741,400 +0.16(+6.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.