Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbx Capital Inc (OP: BBXIA )

8.990 -0.010 (-0.11%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 17, 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 28, 2024 9.330 15 +0.03(+0.32%)
Feb 27, 2024 9.300 9.322 9.300 9.300 3,098 +0.00(+0.00%)
Feb 26, 2024 9.500 9.500 9.300 9.300 3,731 -0.20(-2.11%)
Feb 23, 2024 9.400 9.500 9.400 9.500 1,400 +0.10(+1.06%)
Feb 22, 2024 9.400 9.400 9.400 9.400 5,512 +0.10(+1.08%)
Feb 21, 2024 9.320 9.326 9.300 9.300 5,125 -0.05(-0.53%)
Feb 20, 2024 9.430 9.430 9.350 9.350 4,000 -0.07(-0.74%)
Feb 16, 2024 9.550 9.550 9.420 9.420 3,717 -0.08(-0.84%)
Feb 14, 2024 9.500 6 +0.07(+0.74%)
Feb 13, 2024 9.430 9.430 9.430 9.430 411 +0.01(+0.07%)
Feb 12, 2024 9.520 9.520 9.390 9.423 1,617 -0.27(-2.76%)
Feb 09, 2024 9.220 9.690 9.220 9.690 17,449 +0.46(+4.98%)
Feb 08, 2024 9.220 9.230 9.220 9.230 1,513 +0.00(+0.00%)
Feb 07, 2024 9.210 9.230 9.210 9.230 2,417 +0.00(+0.00%)
Feb 06, 2024 9.230 9.230 9.230 9.230 1,016 -0.02(-0.22%)
Feb 05, 2024 9.251 9.290 9.250 9.250 1,290 -0.09(-0.98%)
Feb 02, 2024 9.190 9.341 9.190 9.341 19,541 +0.22(+2.43%)
Jan 31, 2024 9.120 87 +0.01(+0.11%)
Jan 30, 2024 9.200 9.200 9.110 9.110 1,891 +0.08(+0.89%)
Jan 29, 2024 9.130 9.200 9.030 9.030 7,686 -0.17(-1.85%)
Jan 26, 2024 9.200 9.200 9.200 9.200 1,248 +0.05(+0.55%)
Jan 25, 2024 9.155 9.155 9.150 9.150 350 +0.04(+0.44%)
Jan 24, 2024 9.137 9.137 9.100 9.110 7,642 +0.01(+0.11%)
Jan 23, 2024 9.070 9.100 9.030 9.100 703 +0.03(+0.33%)
Jan 22, 2024 9.100 9.110 9.030 9.070 25,919 -0.03(-0.32%)
Jan 19, 2024 9.120 9.200 9.000 9.099 4,226 +0.06(+0.71%)
Jan 18, 2024 9.140 9.222 9.035 9.035 7,123 -0.06(-0.71%)
Jan 17, 2024 9.100 9.100 9.100 9.100 141 +0.05(+0.55%)
Jan 16, 2024 9.110 9.191 9.030 9.050 8,756 -0.06(-0.66%)
Jan 12, 2024 9.200 9.251 9.090 9.110 16,710 +0.10(+1.11%)
Jan 10, 2024 9.010 17 +0.00(+0.00%)
Jan 09, 2024 9.020 9.020 9.010 9.010 1,739 -0.05(-0.61%)
Jan 08, 2024 9.165 9.200 9.065 9.065 3,870 -0.09(-0.93%)
Jan 05, 2024 9.200 9.200 9.100 9.150 5,980 +0.05(+0.55%)
Jan 04, 2024 9.100 9.150 9.100 9.100 1,804 +0.00(+0.00%)
Jan 03, 2024 9.210 9.210 9.100 9.100 648 -0.11(-1.19%)
Jan 02, 2024 9.230 9.300 9.050 9.210 29,025 +0.18(+2.02%)
Dec 29, 2023 8.773 9.060 8.773 9.028 1,992 +0.22(+2.47%)
Dec 28, 2023 8.700 8.950 8.700 8.810 9,034 +0.27(+3.16%)
Dec 27, 2023 8.690 9.440 8.540 8.540 3,117 -0.07(-0.81%)
Dec 26, 2023 8.750 8.750 8.450 8.610 3,537 +0.21(+2.50%)
Dec 22, 2023 8.330 8.400 8.320 8.400 1,254 +0.16(+1.94%)
Dec 21, 2023 8.160 8.240 8.070 8.240 32,745 +0.17(+2.11%)
Dec 20, 2023 8.050 8.070 8.050 8.070 1,342 -0.08(-0.98%)
Dec 19, 2023 7.900 8.150 7.900 8.150 3,715 +0.29(+3.69%)
Dec 18, 2023 7.860 7.886 7.860 7.860 462 -0.04(-0.51%)
Dec 15, 2023 7.866 7.900 7.860 7.900 7,006 +0.08(+1.02%)
Dec 14, 2023 7.870 7.870 7.820 7.820 14,102 -0.04(-0.51%)
Dec 13, 2023 7.860 7.860 7.820 7.860 1,605 +0.04(+0.46%)
Dec 12, 2023 7.824 7.824 7.824 7.824 357 +0.01(+0.18%)
Dec 11, 2023 7.810 7.880 7.810 7.810 8,344 +0.01(+0.13%)
Dec 08, 2023 7.770 7.800 7.770 7.800 13,554 +0.00(+0.00%)
Dec 07, 2023 7.800 7.800 7.800 7.800 20,311 -0.05(-0.64%)
Dec 06, 2023 7.850 7.850 7.810 7.850 23,797 +0.00(+0.00%)
Dec 05, 2023 7.850 7.850 7.850 7.850 481 -0.00(-0.04%)
Dec 04, 2023 7.850 7.856 7.820 7.853 18,282 +0.03(+0.35%)
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.