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 (%)
Apr 30, 2021 6.150 6.300 6.150 6.300 11,500 -0.05(-0.79%)
Apr 29, 2021 6.180 6.350 6.180 6.350 5,706 -0.05(-0.78%)
Apr 28, 2021 6.525 6.525 6.200 6.400 16,941 -0.10(-1.54%)
Apr 27, 2021 6.500 6.500 6.470 6.500 16,517 +0.00(+0.00%)
Apr 26, 2021 6.410 6.500 6.410 6.500 2,691 +0.09(+1.40%)
Apr 23, 2021 6.400 6.490 6.390 6.410 25,100 +0.01(+0.16%)
Apr 22, 2021 6.410 6.410 6.390 6.400 14,892 -0.09(-1.39%)
Apr 21, 2021 6.350 6.490 6.160 6.490 40,489 +0.14(+2.20%)
Apr 20, 2021 6.250 6.350 6.250 6.350 18,788 +0.10(+1.60%)
Apr 19, 2021 6.250 6.300 6.250 6.250 7,126 +0.05(+0.81%)
Apr 16, 2021 6.200 6.200 6.150 6.200 10,200 +0.02(+0.32%)
Apr 15, 2021 6.100 6.250 6.100 6.180 13,421 -0.12(-1.90%)
Apr 14, 2021 6.040 6.300 6.040 6.300 26,722 +0.00(+0.00%)
Apr 13, 2021 6.010 6.300 6.010 6.300 25,967 +0.30(+5.00%)
Apr 12, 2021 6.300 6.400 6.000 6.000 20,837 -0.31(-4.91%)
Apr 09, 2021 6.370 6.400 6.300 6.310 71,100 -0.04(-0.63%)
Apr 08, 2021 6.380 6.390 6.340 6.350 10,624 -0.03(-0.47%)
Apr 07, 2021 6.380 6.380 6.380 6.380 15,232 +0.00(+0.00%)
Apr 06, 2021 6.300 6.400 6.300 6.380 22,256 -0.01(-0.16%)
Apr 05, 2021 6.330 6.400 6.300 6.390 41,873 -0.01(-0.16%)
Apr 01, 2021 6.310 6.400 6.300 6.400 11,300 +0.05(+0.79%)
Mar 31, 2021 6.390 6.390 6.350 6.350 30,054 +0.00(+0.00%)
Mar 30, 2021 6.330 6.440 6.300 6.350 95,033 +0.05(+0.79%)
Mar 29, 2021 6.350 6.400 6.300 6.300 7,212 -0.10(-1.56%)
Mar 26, 2021 6.390 6.440 6.350 6.400 13,400 +0.04(+0.63%)
Mar 25, 2021 6.300 6.360 6.300 6.360 1,121 +0.01(+0.16%)
Mar 24, 2021 6.310 6.450 6.310 6.350 19,137 +0.05(+0.79%)
Mar 23, 2021 6.200 6.400 6.070 6.300 103,831 +0.10(+1.61%)
Mar 22, 2021 6.380 6.380 6.200 6.200 35,298 -0.15(-2.36%)
Mar 19, 2021 6.270 6.400 6.270 6.350 32,100 -0.07(-1.09%)
Mar 18, 2021 6.340 6.440 6.200 6.420 170,612 +0.03(+0.47%)
Mar 17, 2021 6.400 6.400 6.260 6.390 8,762 -0.01(-0.16%)
Mar 16, 2021 6.500 6.500 6.300 6.400 11,590 +0.10(+1.59%)
Mar 15, 2021 6.300 6.550 6.250 6.300 7,413 -0.10(-1.56%)
Mar 12, 2021 6.450 6.450 6.350 6.400 104,100 -0.10(-1.54%)
Mar 11, 2021 6.450 6.590 6.400 6.500 63,969 +0.05(+0.78%)
Mar 10, 2021 6.450 6.520 6.400 6.450 33,390 +0.20(+3.20%)
Mar 09, 2021 6.160 6.350 6.160 6.250 4,440 -0.10(-1.57%)
Mar 08, 2021 6.160 6.350 6.020 6.350 8,816 +0.15(+2.42%)
Mar 05, 2021 6.070 6.200 6.070 6.200 6,200 -0.15(-2.36%)
Mar 04, 2021 6.160 6.450 6.010 6.350 17,239 +0.25(+4.10%)
Mar 03, 2021 6.150 6.170 6.050 6.100 8,280 -0.03(-0.49%)
Mar 02, 2021 6.150 6.260 6.130 6.130 23,288 -0.13(-2.08%)
Mar 01, 2021 6.500 6.560 6.110 6.260 28,695 -0.09(-1.42%)
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%)
Dec 01, 2020 4.750 4.750 4.390 4.600 17,938 +0.07(+1.55%)
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.