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: 2:05 PM EDT, May 31, 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 29, 2023 7.310 7.310 7.090 7.205 13,600 -0.10(-1.44%)
Sep 28, 2023 7.310 7.310 7.310 7.310 498 -0.09(-1.22%)
Sep 27, 2023 7.310 7.400 7.300 7.400 5,790 +0.09(+1.23%)
Sep 26, 2023 7.330 7.330 7.310 7.310 1,392 +0.00(+0.00%)
Sep 25, 2023 7.357 7.310 7.310 7.310 1,901 -0.14(-1.88%)
Sep 21, 2023 7.450 3 +0.05(+0.68%)
Sep 20, 2023 7.410 7.410 7.328 7.400 1,641 -0.04(-0.60%)
Sep 19, 2023 7.350 7.445 7.270 7.445 440 +0.10(+1.29%)
Sep 18, 2023 7.250 7.350 7.250 7.350 1,801 +0.10(+1.38%)
Sep 15, 2023 7.260 7.400 7.060 7.250 9,803 -0.19(-2.55%)
Sep 13, 2023 7.440 22 -0.06(-0.80%)
Sep 12, 2023 7.400 7.500 7.350 7.500 4,301 -0.09(-1.19%)
Sep 11, 2023 7.500 7.590 7.410 7.590 2,101 -0.02(-0.29%)
Sep 08, 2023 7.612 7.612 7.612 7.612 104 -0.11(-1.40%)
Sep 07, 2023 7.510 7.720 7.500 7.720 5,051 +0.00(+0.00%)
Sep 06, 2023 7.720 7.720 7.510 7.720 773 +0.22(+2.93%)
Sep 05, 2023 7.412 7.500 7.400 7.500 4,400 +0.05(+0.67%)
Sep 01, 2023 7.490 7.490 7.290 7.450 500 +0.00(+0.00%)
Aug 31, 2023 7.340 7.450 7.340 7.450 2,462 +0.00(+0.07%)
Aug 30, 2023 7.410 7.480 7.410 7.445 1,809 +0.08(+1.15%)
Aug 29, 2023 7.240 7.490 7.240 7.360 5,604 +0.12(+1.66%)
Aug 28, 2023 7.410 7.910 7.040 7.240 30,783 -0.28(-3.72%)
Aug 25, 2023 7.520 7.520 7.490 7.520 1,501 +0.12(+1.62%)
Aug 24, 2023 7.490 7.490 7.400 7.400 530 -0.09(-1.20%)
Aug 23, 2023 7.490 7.490 7.490 7.490 200 -0.08(-1.00%)
Aug 22, 2023 7.325 7.600 7.325 7.566 3,699 +0.07(+0.88%)
Aug 21, 2023 7.570 7.600 7.370 7.500 15,671 -0.45(-5.66%)
Aug 17, 2023 7.950 45 +0.22(+2.84%)
Aug 16, 2023 8.000 8.000 7.730 7.730 4,777 -0.41(-5.04%)
Aug 15, 2023 7.920 8.140 7.920 8.140 958 -0.01(-0.12%)
Aug 14, 2023 8.010 8.160 7.900 8.150 4,223 -0.05(-0.66%)
Aug 11, 2023 8.400 8.400 8.150 8.204 22,293 -0.45(-5.16%)
Aug 10, 2023 8.453 8.760 8.180 8.650 20,991 -0.10(-1.14%)
Aug 09, 2023 8.820 8.830 8.750 8.750 5,551 +0.09(+1.04%)
Aug 08, 2023 8.680 8.700 8.660 8.660 3,700 +0.11(+1.29%)
Aug 07, 2023 8.580 8.650 8.250 8.550 8,713 -0.15(-1.72%)
Aug 04, 2023 8.500 8.810 8.500 8.700 2,443 +0.20(+2.35%)
Aug 03, 2023 8.350 8.500 8.350 8.500 2,715 +0.25(+3.03%)
Aug 02, 2023 8.290 8.290 8.250 8.250 1,154 +0.00(+0.00%)
Aug 01, 2023 8.250 8.250 8.250 8.250 1,284 +0.00(+0.00%)
Jul 31, 2023 8.170 8.250 8.170 8.250 2,117 +0.06(+0.73%)
Jul 28, 2023 8.190 8.190 8.190 8.190 219 +0.19(+2.37%)
Jul 27, 2023 8.000 8.120 8.000 8.000 3,554 +0.00(+0.00%)
Jul 26, 2023 7.680 8.000 7.680 8.000 2,437 +0.00(+0.00%)
Jul 25, 2023 7.880 8.000 7.880 8.000 1,340 +0.13(+1.65%)
Jul 24, 2023 7.800 7.870 7.700 7.870 11,629 -0.00(-0.03%)
Jul 21, 2023 7.800 7.872 7.800 7.872 454 +0.07(+0.92%)
Jul 20, 2023 7.780 7.825 7.780 7.800 4,078 +0.00(+0.00%)
Jul 19, 2023 7.800 7.822 7.800 7.800 3,308 +0.00(+0.00%)
Jul 18, 2023 7.700 7.800 7.680 7.800 5,507 +0.13(+1.69%)
Jul 17, 2023 7.600 7.790 7.600 7.670 1,744 +0.01(+0.13%)
Jul 14, 2023 7.735 7.957 7.600 7.660 2,347 +0.16(+2.13%)
Jul 13, 2023 7.280 7.500 7.280 7.500 3,850 -0.04(-0.53%)
Jul 12, 2023 7.450 7.560 7.070 7.540 19,572 +0.09(+1.21%)
Jul 11, 2023 7.500 7.515 7.450 7.450 4,636 -0.06(-0.80%)
Jul 10, 2023 7.370 7.510 7.370 7.510 836 -0.03(-0.40%)
Jul 07, 2023 7.460 7.560 7.460 7.540 12,745 +0.08(+1.14%)
Jul 06, 2023 7.100 7.455 7.100 7.455 13,250 +0.36(+5.07%)
Jul 05, 2023 7.300 7.300 7.040 7.095 25,534 -0.04(-0.49%)
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.