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 (%)
Sep 30, 2021 9.430 9.600 9.430 9.570 1,876 +0.14(+1.48%)
Sep 29, 2021 9.450 9.510 9.040 9.430 10,727 +0.03(+0.32%)
Sep 28, 2021 9.400 9.400 9.020 9.400 4,696 -0.10(-1.05%)
Sep 27, 2021 9.500 9.500 9.500 9.500 306 -0.25(-2.56%)
Sep 24, 2021 9.620 9.750 9.420 9.750 7,098 +0.10(+1.04%)
Sep 23, 2021 8.850 10.01 8.880 9.650 51,192 +0.99(+11.43%)
Sep 22, 2021 8.660 8.660 8.660 8.660 205 -0.22(-2.48%)
Sep 21, 2021 8.580 8.880 8.580 8.880 1,621 +0.00(+0.00%)
Sep 20, 2021 8.570 8.880 8.100 8.880 6,328 +0.00(+0.00%)
Sep 17, 2021 8.570 8.925 8.570 8.880 13,339 -0.12(-1.33%)
Sep 16, 2021 8.440 9.010 8.440 9.000 44,336 +0.75(+9.09%)
Sep 15, 2021 8.350 8.350 8.250 8.250 1,119 -0.10(-1.20%)
Sep 14, 2021 8.400 8.400 8.300 8.350 2,322 -0.05(-0.60%)
Sep 13, 2021 8.390 8.500 8.390 8.400 13,678 +0.13(+1.57%)
Sep 10, 2021 8.250 8.270 8.250 8.270 3,304 -0.13(-1.55%)
Sep 09, 2021 8.230 8.400 8.230 8.400 12,117 +0.20(+2.44%)
Sep 08, 2021 8.100 8.200 8.100 8.200 3,007 +0.20(+2.50%)
Sep 07, 2021 8.100 8.100 8.000 8.000 7,796 -0.09(-1.11%)
Sep 03, 2021 8.100 8.100 8.055 8.090 1,461 +0.08(+1.00%)
Sep 02, 2021 8.030 8.120 8.000 8.010 13,155 -0.17(-2.08%)
Sep 01, 2021 8.200 8.200 8.180 8.180 567 -0.03(-0.37%)
Aug 31, 2021 8.370 8.370 8.010 8.210 21,900 -0.18(-2.15%)
Aug 30, 2021 8.250 8.390 8.010 8.390 21,065 +0.13(+1.57%)
Aug 27, 2021 8.345 8.390 8.220 8.260 9,716 +0.14(+1.72%)
Aug 26, 2021 8.280 8.290 8.120 8.120 5,226 -0.17(-2.05%)
Aug 25, 2021 8.300 8.400 8.140 8.290 16,854 -0.05(-0.60%)
Aug 24, 2021 8.400 8.400 8.130 8.340 2,636 +0.01(+0.12%)
Aug 23, 2021 8.450 8.600 8.250 8.330 12,913 -0.11(-1.30%)
Aug 20, 2021 8.230 8.440 8.230 8.440 701 +0.00(+0.00%)
Aug 19, 2021 8.580 8.580 8.400 8.440 1,250 -0.26(-2.99%)
Aug 18, 2021 8.500 8.700 8.500 8.700 777 +0.38(+4.57%)
Aug 17, 2021 8.720 8.720 8.320 8.320 4,377 -0.28(-3.26%)
Aug 16, 2021 8.560 8.875 8.060 8.600 109,620 -0.11(-1.26%)
Aug 13, 2021 8.890 8.940 8.710 8.710 518 -0.09(-1.02%)
Aug 12, 2021 8.880 9.050 8.350 8.800 12,706 +0.50(+6.02%)
Aug 11, 2021 7.900 8.300 7.900 8.300 16,584 +0.81(+10.81%)
Aug 10, 2021 7.690 7.690 7.490 7.490 961 -0.21(-2.73%)
Aug 09, 2021 7.420 7.700 7.400 7.700 7,250 +0.01(+0.13%)
Aug 06, 2021 7.740 7.740 7.350 7.690 15,029 -0.06(-0.77%)
Aug 05, 2021 7.750 7.800 7.500 7.750 6,408 +0.14(+1.84%)
Aug 04, 2021 7.610 7.610 7.610 7.610 1,312 -0.12(-1.62%)
Aug 02, 2021 7.735 7.735 7.735 70 +0.08(+1.11%)
Jul 30, 2021 7.520 7.650 7.520 7.650 1,119 -0.13(-1.67%)
Jul 29, 2021 7.550 7.780 7.550 7.780 1,954 +0.18(+2.37%)
Jul 28, 2021 7.530 7.620 7.530 7.600 4,754 -0.10(-1.30%)
Jul 27, 2021 7.700 7.750 7.700 7.700 777 +0.05(+0.65%)
Jul 26, 2021 7.850 7.850 7.560 7.650 6,647 -0.13(-1.67%)
Jul 23, 2021 7.710 7.780 7.550 7.780 2,445 +0.07(+0.91%)
Jul 22, 2021 7.680 7.980 7.680 7.710 26,153 -0.38(-4.70%)
Jul 21, 2021 7.520 8.090 7.520 8.090 10,022 +0.34(+4.39%)
Jul 20, 2021 7.690 7.750 7.690 7.750 2,686 +0.24(+3.20%)
Jul 19, 2021 7.210 7.700 7.210 7.510 9,750 +0.06(+0.81%)
Jul 16, 2021 7.500 7.510 7.400 7.450 1,307 -0.15(-1.97%)
Jul 15, 2021 7.660 7.880 7.600 7.600 1,698 -0.06(-0.78%)
Jul 14, 2021 7.890 7.890 7.660 7.660 2,549 -0.09(-1.16%)
Jul 13, 2021 7.900 7.900 7.610 7.750 7,819 +0.00(+0.00%)
Jul 12, 2021 7.830 7.900 7.700 7.750 5,294 -0.20(-2.52%)
Jul 09, 2021 7.950 8.000 7.950 7.950 2,481 -0.08(-1.00%)
Jul 08, 2021 8.000 8.190 8.000 8.030 8,673 +0.01(+0.12%)
Jul 07, 2021 7.920 8.070 7.840 8.020 14,990 +0.00(+0.00%)
Jul 06, 2021 8.020 8.085 7.920 8.020 6,239 +0.00(+0.00%)
Jul 02, 2021 7.960 8.160 7.840 8.020 30,827 +0.02(+0.25%)
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.