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 (%)
Feb 26, 2021 6.250 6.450 6.010 6.350 21,700 +0.25(+4.10%)
Feb 25, 2021 6.250 6.500 6.100 6.100 18,849 -0.16(-2.56%)
Feb 24, 2021 6.720 6.720 6.250 6.260 5,206 +0.05(+0.81%)
Feb 23, 2021 6.250 6.720 6.100 6.210 28,943 -0.14(-2.20%)
Feb 22, 2021 6.555 6.610 6.100 6.350 17,989 -0.15(-2.31%)
Feb 19, 2021 6.420 6.685 6.330 6.500 14,200 +0.14(+2.20%)
Feb 18, 2021 6.350 6.600 6.340 6.360 35,379 +0.06(+0.95%)
Feb 17, 2021 6.350 6.500 6.250 6.300 6,736 +0.05(+0.80%)
Feb 16, 2021 6.420 6.700 6.250 6.250 24,575 -0.11(-1.73%)
Feb 12, 2021 6.300 6.680 6.200 6.360 52,200 +0.06(+0.95%)
Feb 11, 2021 6.285 6.400 6.010 6.300 36,528 +0.10(+1.61%)
Feb 10, 2021 6.100 6.650 6.000 6.200 68,462 +0.10(+1.64%)
Feb 09, 2021 6.000 6.160 6.000 6.100 24,666 +0.05(+0.83%)
Feb 08, 2021 5.870 6.050 5.550 6.050 81,804 +0.25(+4.31%)
Feb 05, 2021 5.350 5.800 5.350 5.800 13,800 +0.10(+1.75%)
Feb 04, 2021 5.350 5.700 5.350 5.700 11,578 +0.20(+3.64%)
Feb 03, 2021 5.500 5.600 5.500 5.500 1,530 +0.10(+1.85%)
Feb 02, 2021 5.350 5.400 5.250 5.400 19,931 +0.05(+0.93%)
Feb 01, 2021 5.400 5.400 5.250 5.350 94,300 -0.05(-0.93%)
Jan 29, 2021 5.500 5.800 5.360 5.400 72,700 -0.35(-6.09%)
Jan 28, 2021 5.500 5.750 5.500 5.750 3,654 +0.25(+4.55%)
Jan 27, 2021 5.310 5.550 5.310 5.500 19,434 +0.11(+2.04%)
Jan 26, 2021 5.420 5.420 5.300 5.390 41,103 -0.03(-0.55%)
Jan 25, 2021 5.490 5.560 5.090 5.420 105,439 -0.07(-1.28%)
Jan 22, 2021 5.400 5.490 5.230 5.490 1,500 +0.09(+1.67%)
Jan 21, 2021 5.500 5.500 5.300 5.400 9,283 -0.10(-1.82%)
Jan 20, 2021 5.350 5.500 5.250 5.500 15,886 -0.20(-3.51%)
Jan 19, 2021 5.400 5.700 5.260 5.700 9,770 +0.37(+6.94%)
Jan 15, 2021 5.550 5.600 5.260 5.330 12,600 -0.17(-3.09%)
Jan 14, 2021 5.550 5.740 5.460 5.500 20,932 +0.01(+0.18%)
Jan 13, 2021 5.500 5.800 5.490 5.490 16,509 -0.01(-0.18%)
Jan 12, 2021 5.840 5.840 5.450 5.500 47,561 -0.25(-4.35%)
Jan 11, 2021 5.500 5.880 5.350 5.750 14,076 +0.40(+7.48%)
Jan 08, 2021 5.350 5.910 5.320 5.350 26,700 +0.00(+0.00%)
Jan 07, 2021 5.450 5.450 5.110 5.350 29,255 -0.10(-1.83%)
Jan 06, 2021 5.440 5.600 5.200 5.450 14,475 -0.05(-0.91%)
Jan 05, 2021 5.390 5.750 5.250 5.500 12,663 +0.00(+0.00%)
Jan 04, 2021 5.750 5.950 5.450 5.500 21,805 -0.19(-3.34%)
Dec 31, 2020 5.690 5.690 5.690 6,451 +0.29(+5.37%)
Dec 30, 2020 5.000 5.420 5.000 5.400 6,451 +0.44(+8.87%)
Dec 29, 2020 4.950 5.350 4.950 4.960 44,740 +0.07(+1.43%)
Dec 28, 2020 4.890 4.890 4.560 4.890 14,500 +0.13(+2.73%)
Dec 24, 2020 4.900 4.960 4.760 4.760 14,600 -0.19(-3.84%)
Dec 23, 2020 4.700 5.100 4.700 4.950 27,762 +0.36(+7.84%)
Dec 22, 2020 4.500 4.590 3.900 4.590 14,521 +0.19(+4.32%)
Dec 21, 2020 4.500 4.500 4.400 4.400 13,961 +0.06(+1.38%)
Dec 18, 2020 4.650 4.650 4.340 4.340 18,900 -0.11(-2.47%)
Dec 17, 2020 4.480 4.800 4.270 4.450 14,531 +0.00(+0.00%)
Dec 16, 2020 4.390 4.450 4.390 4.450 5,336 +0.05(+1.14%)
Dec 15, 2020 4.490 4.490 3.520 4.400 79,919 -0.02(-0.45%)
Dec 14, 2020 4.430 4.520 4.410 4.420 6,270 -0.10(-2.21%)
Dec 11, 2020 4.490 4.520 4.430 4.520 9,200 +0.04(+0.89%)
Dec 10, 2020 4.600 4.700 4.430 4.480 11,589 +0.03(+0.67%)
Dec 09, 2020 4.522 4.522 4.420 4.450 6,919 +0.00(+0.00%)
Dec 08, 2020 4.570 4.600 4.450 4.450 11,803 -0.12(-2.63%)
Dec 07, 2020 4.640 4.640 4.400 4.570 4,240 +0.16(+3.63%)
Dec 04, 2020 4.490 4.620 4.410 4.410 12,000 -0.08(-1.78%)
Dec 03, 2020 4.500 4.650 4.400 4.490 32,044 -0.10(-2.18%)
Dec 02, 2020 4.600 4.740 4.400 4.590 14,191 -0.01(-0.22%)
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.