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 (%)
Jun 30, 2022 7.250 7.250 7.010 7.200 2,498 -0.19(-2.57%)
Jun 29, 2022 7.295 7.390 7.200 7.390 679 -0.01(-0.14%)
Jun 28, 2022 7.320 7.440 7.250 7.400 3,012 +0.21(+2.85%)
Jun 27, 2022 7.195 7.195 7.195 7.195 203 +0.15(+2.06%)
Jun 24, 2022 7.050 7.050 7.050 7.050 545 +0.00(+0.00%)
Jun 23, 2022 7.200 7.200 7.050 7.050 1,740 -0.06(-0.77%)
Jun 22, 2022 7.260 7.300 6.460 7.105 14,555 -0.29(-3.99%)
Jun 21, 2022 7.310 7.400 7.270 7.400 4,909 -0.10(-1.33%)
Jun 17, 2022 7.400 7.500 7.400 7.500 305 +0.05(+0.67%)
Jun 16, 2022 7.500 7.630 7.420 7.450 13,251 -0.26(-3.37%)
Jun 15, 2022 7.690 7.710 7.690 7.710 4,900 +0.02(+0.26%)
Jun 14, 2022 7.650 7.690 7.650 7.690 504 +0.07(+0.92%)
Jun 13, 2022 7.650 7.650 7.620 7.620 3,567 -0.08(-1.04%)
Jun 10, 2022 7.700 7.700 7.700 7.700 7,152 +0.00(+0.00%)
Jun 09, 2022 7.700 7.720 7.480 7.700 7,327 +0.00(+0.00%)
Jun 08, 2022 7.740 7.740 7.700 7.700 2,999 +0.00(+0.00%)
Jun 07, 2022 7.610 7.700 7.610 7.700 13,452 +0.01(+0.13%)
Jun 06, 2022 7.550 7.700 7.550 7.690 15,273 +0.14(+1.85%)
Jun 03, 2022 7.700 7.700 7.550 7.550 2,195 -0.06(-0.79%)
Jun 02, 2022 7.440 7.635 7.390 7.610 7,694 +0.17(+2.28%)
Jun 01, 2022 7.260 7.440 7.260 7.440 5,869 +0.09(+1.22%)
May 31, 2022 7.020 7.350 6.960 7.350 28,776 +0.01(+0.14%)
May 27, 2022 7.410 7.500 6.770 7.340 96,265 -0.08(-1.08%)
May 26, 2022 7.360 7.420 7.250 7.420 19,716 +0.02(+0.27%)
May 25, 2022 7.500 7.500 7.400 7.400 17,882 +0.01(+0.14%)
May 24, 2022 7.800 7.800 6.630 7.390 59,322 -0.50(-6.34%)
May 23, 2022 8.100 8.100 7.815 7.890 33,355 -0.21(-2.59%)
May 20, 2022 8.080 8.255 7.800 8.100 21,784 -0.08(-0.98%)
May 19, 2022 8.300 8.300 8.150 8.180 18,524 -0.09(-1.09%)
May 18, 2022 8.430 8.440 8.270 8.270 15,860 -0.17(-2.01%)
May 17, 2022 8.440 8.450 8.440 8.440 3,495 -0.07(-0.83%)
May 13, 2022 8.511 72 -0.08(-0.92%)
May 12, 2022 8.750 8.834 8.500 8.590 21,563 -0.25(-2.83%)
May 11, 2022 8.400 8.890 8.400 8.840 22,112 -0.15(-1.67%)
May 10, 2022 8.960 8.990 8.810 8.990 3,960 -0.01(-0.11%)
May 09, 2022 8.780 9.010 8.780 9.000 5,138 -0.28(-3.02%)
May 06, 2022 9.280 9.280 9.280 9.280 205 +0.09(+0.98%)
May 05, 2022 9.010 9.190 8.760 9.190 4,597 +0.05(+0.55%)
May 04, 2022 9.110 9.140 9.010 9.140 7,616 +0.03(+0.33%)
May 03, 2022 9.160 9.300 9.090 9.110 10,659 -0.09(-0.92%)
May 02, 2022 9.250 9.250 9.155 9.195 13,769 -0.11(-1.13%)
Apr 29, 2022 9.310 9.310 9.260 9.300 2,976 -0.05(-0.53%)
Apr 28, 2022 9.310 9.390 9.160 9.350 2,553 -0.04(-0.43%)
Apr 27, 2022 9.070 9.390 9.070 9.390 3,639 -0.01(-0.11%)
Apr 26, 2022 9.280 9.490 9.280 9.400 14,409 -0.10(-1.05%)
Apr 25, 2022 9.400 9.545 9.250 9.500 5,808 +0.09(+0.96%)
Apr 22, 2022 9.640 9.650 9.370 9.410 10,912 -0.20(-2.08%)
Apr 21, 2022 9.470 9.610 9.310 9.610 9,613 +0.02(+0.21%)
Apr 20, 2022 9.790 9.790 9.300 9.590 11,300 -0.11(-1.13%)
Apr 18, 2022 9.700 152 -0.04(-0.41%)
Apr 14, 2022 9.700 9.740 9.700 9.740 447 +0.01(+0.10%)
Apr 13, 2022 9.792 9.792 9.730 9.730 512 -0.07(-0.71%)
Apr 12, 2022 9.800 9.800 9.800 9.800 139 -0.10(-1.01%)
Apr 11, 2022 9.860 9.980 9.860 9.900 10,261 +0.04(+0.41%)
Apr 08, 2022 9.660 9.860 9.660 9.860 3,288 +0.10(+1.02%)
Apr 07, 2022 9.400 9.790 9.220 9.760 10,673 +0.01(+0.10%)
Apr 06, 2022 9.900 9.900 9.500 9.750 19,213 -0.16(-1.61%)
Apr 05, 2022 10.00 10.00 9.910 9.910 5,172 +0.14(+1.43%)
Apr 04, 2022 9.980 10.01 9.770 9.770 4,445 -0.18(-1.81%)
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.