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

Bbx Capital Inc (OP: BBXIA )

8.700 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 3, 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 29, 2023 8.773 9.060 8.773 9.028 1,992 +0.22(+2.47%)
Dec 28, 2023 8.700 8.950 8.700 8.810 9,034 +0.27(+3.16%)
Dec 27, 2023 8.690 9.440 8.540 8.540 3,117 -0.07(-0.81%)
Dec 26, 2023 8.750 8.750 8.450 8.610 3,537 +0.21(+2.50%)
Dec 22, 2023 8.330 8.400 8.320 8.400 1,254 +0.16(+1.94%)
Dec 21, 2023 8.160 8.240 8.070 8.240 32,745 +0.17(+2.11%)
Dec 20, 2023 8.050 8.070 8.050 8.070 1,342 -0.08(-0.98%)
Dec 19, 2023 7.900 8.150 7.900 8.150 3,715 +0.29(+3.69%)
Dec 18, 2023 7.860 7.886 7.860 7.860 462 -0.04(-0.51%)
Dec 15, 2023 7.866 7.900 7.860 7.900 7,006 +0.08(+1.02%)
Dec 14, 2023 7.870 7.870 7.820 7.820 14,102 -0.04(-0.51%)
Dec 13, 2023 7.860 7.860 7.820 7.860 1,605 +0.04(+0.46%)
Dec 12, 2023 7.824 7.824 7.824 7.824 357 +0.01(+0.18%)
Dec 11, 2023 7.810 7.880 7.810 7.810 8,344 +0.01(+0.13%)
Dec 08, 2023 7.770 7.800 7.770 7.800 13,554 +0.00(+0.00%)
Dec 07, 2023 7.800 7.800 7.800 7.800 20,311 -0.05(-0.64%)
Dec 06, 2023 7.850 7.850 7.810 7.850 23,797 +0.00(+0.00%)
Dec 05, 2023 7.850 7.850 7.850 7.850 481 -0.00(-0.04%)
Dec 04, 2023 7.850 7.856 7.820 7.853 18,282 +0.03(+0.35%)
Dec 01, 2023 7.800 7.895 7.760 7.826 3,593 +0.03(+0.33%)
Nov 30, 2023 7.910 7.910 7.800 7.800 3,771 -0.10(-1.27%)
Nov 29, 2023 7.910 8.000 7.830 7.900 23,095 +0.05(+0.64%)
Nov 28, 2023 7.915 7.915 7.850 7.850 27,194 -0.05(-0.63%)
Nov 27, 2023 7.830 7.900 7.830 7.900 5,325 +0.10(+1.28%)
Nov 24, 2023 7.800 7.800 7.800 7.800 8,800 +0.02(+0.26%)
Nov 22, 2023 7.800 7.800 7.770 7.780 4,655 -0.01(-0.13%)
Nov 21, 2023 7.790 7.790 7.790 7.790 520 +0.00(+0.00%)
Nov 20, 2023 7.820 7.820 7.760 7.790 29,537 +0.01(+0.13%)
Nov 17, 2023 7.790 7.790 7.770 7.780 11,704 -0.02(-0.26%)
Nov 16, 2023 7.800 7.800 7.760 7.800 18,056 -0.03(-0.38%)
Nov 15, 2023 7.850 7.940 7.750 7.830 17,394 +0.08(+1.03%)
Nov 14, 2023 7.700 7.750 7.700 7.750 22,889 -0.02(-0.26%)
Nov 13, 2023 7.810 7.810 7.770 7.770 6,051 +0.03(+0.39%)
Nov 10, 2023 7.942 7.950 7.740 7.740 4,432 -0.18(-2.27%)
Nov 09, 2023 7.820 7.950 7.820 7.920 24,338 +0.11(+1.41%)
Nov 08, 2023 7.930 7.950 7.810 7.810 18,750 -0.14(-1.76%)
Nov 07, 2023 7.890 7.950 7.890 7.950 23,002 +0.33(+4.33%)
Nov 06, 2023 7.440 7.980 7.440 7.620 7,620 +0.21(+2.90%)
Nov 03, 2023 7.160 7.425 7.130 7.405 4,062 +0.04(+0.61%)
Nov 02, 2023 7.140 7.360 7.140 7.360 1,482 +0.23(+3.23%)
Nov 01, 2023 7.070 7.280 7.070 7.130 2,905 +0.06(+0.85%)
Oct 31, 2023 7.110 7.110 7.000 7.070 21,300 -0.04(-0.56%)
Oct 30, 2023 7.060 7.110 7.060 7.110 1,532 +0.02(+0.21%)
Oct 27, 2023 7.010 7.100 7.010 7.095 13,820 -0.11(-1.46%)
Oct 26, 2023 7.090 7.200 7.020 7.200 6,401 -0.11(-1.47%)
Oct 25, 2023 7.150 7.308 7.100 7.308 2,300 +0.03(+0.43%)
Oct 24, 2023 7.330 7.350 7.250 7.276 2,839 -0.05(-0.67%)
Oct 23, 2023 7.250 7.325 7.100 7.325 3,286 -0.02(-0.31%)
Oct 20, 2023 7.120 7.348 7.110 7.348 1,449 -0.05(-0.71%)
Oct 19, 2023 7.380 7.400 7.110 7.400 1,116 +0.00(+0.00%)
Oct 18, 2023 7.400 7.400 7.250 7.400 6,675 +0.00(+0.00%)
Oct 17, 2023 7.390 7.400 7.390 7.400 4,007 +0.00(+0.00%)
Oct 16, 2023 7.370 7.400 7.390 7.400 11,645 +0.03(+0.41%)
Oct 13, 2023 7.370 7.370 7.370 7.370 200 +0.00(+0.00%)
Oct 12, 2023 7.370 7.370 7.360 7.370 894 +0.03(+0.41%)
Oct 11, 2023 7.340 7.340 7.340 7.340 300 +0.04(+0.55%)
Oct 10, 2023 7.263 7.310 7.120 7.300 4,450 +0.05(+0.72%)
Oct 09, 2023 7.162 7.247 7.162 7.247 230 -0.00(-0.03%)
Oct 05, 2023 7.250 4 -0.04(-0.55%)
Oct 04, 2023 7.210 7.290 7.130 7.290 825 +0.04(+0.52%)
Oct 03, 2023 7.230 7.253 7.178 7.253 3,032 +0.02(+0.31%)
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.