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: 10:17 AM EDT, Jun 11, 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 (%)
Dec 30, 2022 8.800 9.090 8.750 9.090 5,611 +0.34(+3.89%)
Dec 29, 2022 9.260 9.400 8.350 8.750 84,619 -0.65(-6.91%)
Dec 28, 2022 9.470 9.525 9.090 9.400 17,360 -0.04(-0.40%)
Dec 27, 2022 9.350 9.438 9.350 9.438 329 -0.11(-1.18%)
Dec 23, 2022 9.400 9.550 9.400 9.550 617 +0.20(+2.14%)
Dec 22, 2022 9.000 9.350 9.000 9.350 4,591 +0.00(+0.00%)
Dec 21, 2022 9.140 9.400 9.140 9.350 4,249 +0.05(+0.54%)
Dec 20, 2022 9.350 9.350 9.290 9.300 2,443 -0.05(-0.53%)
Dec 19, 2022 9.160 9.390 9.160 9.350 3,490 +0.00(+0.00%)
Dec 15, 2022 9.350 0 +0.07(+0.75%)
Dec 14, 2022 9.120 9.385 9.120 9.280 15,293 +0.08(+0.87%)
Dec 13, 2022 9.190 9.210 9.190 9.200 20,767 +0.29(+3.25%)
Dec 12, 2022 9.270 9.270 8.910 8.910 9,235 -0.36(-3.88%)
Dec 09, 2022 9.260 9.270 9.250 9.270 5,454 +0.00(+0.00%)
Dec 08, 2022 9.335 9.340 9.180 9.270 6,156 -0.07(-0.75%)
Dec 07, 2022 9.270 9.340 9.180 9.340 3,268 +0.03(+0.27%)
Dec 06, 2022 9.280 9.315 9.280 9.315 3,915 +0.00(+0.05%)
Dec 05, 2022 9.330 9.330 9.280 9.310 4,967 +0.04(+0.43%)
Dec 02, 2022 9.350 9.350 9.270 9.270 1,203 -0.05(-0.54%)
Dec 01, 2022 9.300 9.320 9.120 9.320 8,694 +0.01(+0.11%)
Nov 30, 2022 9.310 9.310 9.310 9.310 2,182 +0.01(+0.11%)
Nov 29, 2022 9.390 9.400 9.110 9.300 13,943 -0.09(-0.96%)
Nov 28, 2022 9.400 9.400 9.110 9.390 16,875 -0.11(-1.16%)
Nov 23, 2022 9.500 56 +0.05(+0.53%)
Nov 22, 2022 9.400 9.450 9.200 9.450 12,821 +0.13(+1.45%)
Nov 21, 2022 9.010 9.400 9.010 9.315 40,128 +1.82(+24.37%)
Nov 18, 2022 7.490 7.490 7.490 7.490 305 +0.00(+0.00%)
Nov 17, 2022 7.320 7.490 7.110 7.490 4,155 +0.14(+1.90%)
Nov 16, 2022 7.360 7.460 7.320 7.350 10,300 +0.02(+0.27%)
Nov 15, 2022 7.600 7.600 7.110 7.330 8,327 -0.27(-3.55%)
Nov 14, 2022 7.600 7.600 7.600 7.600 300 +0.00(+0.00%)
Nov 11, 2022 7.600 7.600 7.600 7.600 1,204 +0.00(+0.00%)
Nov 10, 2022 7.500 7.600 7.500 7.600 2,120 -0.10(-1.23%)
Nov 09, 2022 7.400 7.695 7.400 7.695 9,000 +0.29(+3.99%)
Nov 08, 2022 7.336 7.400 7.336 7.400 2,972 +0.06(+0.87%)
Nov 07, 2022 7.240 7.350 7.170 7.336 2,910 -0.05(-0.73%)
Nov 04, 2022 7.370 7.390 7.350 7.390 2,855 +0.04(+0.54%)
Nov 03, 2022 7.350 7.350 7.350 7.350 502 +0.00(+0.00%)
Nov 02, 2022 7.300 7.350 7.110 7.350 1,500 +0.00(+0.00%)
Nov 01, 2022 7.350 7.350 7.350 7.350 1,169 +0.08(+1.10%)
Oct 31, 2022 7.190 7.450 7.100 7.270 7,896 -0.07(-0.95%)
Oct 28, 2022 7.480 7.480 7.130 7.340 4,506 -0.18(-2.39%)
Oct 26, 2022 7.520 14 +0.18(+2.45%)
Oct 25, 2022 7.200 7.340 7.200 7.340 2,020 -0.01(-0.14%)
Oct 24, 2022 7.080 7.350 7.080 7.350 1,911 +0.10(+1.38%)
Oct 21, 2022 7.250 7.250 7.250 7.250 235 +0.00(+0.00%)
Oct 20, 2022 7.120 7.250 7.050 7.250 7,579 -0.02(-0.28%)
Oct 19, 2022 7.430 7.430 7.270 7.270 519 +0.00(+0.00%)
Oct 18, 2022 7.300 7.380 7.010 7.270 3,574 -0.07(-0.99%)
Oct 17, 2022 7.190 7.380 7.010 7.343 2,573 +0.15(+2.13%)
Oct 14, 2022 7.190 7.200 7.000 7.190 5,287 -0.01(-0.14%)
Oct 13, 2022 7.200 7.200 7.200 7.200 216 +0.00(+0.00%)
Oct 12, 2022 7.200 7.200 7.200 7.200 101 -0.06(-0.83%)
Oct 11, 2022 7.160 7.260 7.060 7.260 7,354 -0.13(-1.76%)
Oct 10, 2022 7.390 7.390 7.390 7.390 101 +0.04(+0.54%)
Oct 07, 2022 7.400 7.400 7.080 7.350 1,847 +0.00(+0.00%)
Oct 06, 2022 7.350 7.350 7.350 7.350 532 +0.00(+0.00%)
Oct 05, 2022 7.350 7.420 7.350 7.350 9,363 -0.15(-2.00%)
Oct 04, 2022 7.510 7.750 7.310 7.500 7,982 -0.30(-3.85%)
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.