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 (%)
Mar 31, 2023 8.015 8.100 8.015 8.100 6,115 +0.05(+0.62%)
Mar 30, 2023 8.100 8.100 8.036 8.050 2,898 -0.15(-1.83%)
Mar 27, 2023 8.200 1 -0.05(-0.61%)
Mar 24, 2023 8.160 8.250 8.140 8.250 15,601 +0.05(+0.61%)
Mar 23, 2023 8.200 8.200 8.180 8.200 2,001 -0.10(-1.20%)
Mar 21, 2023 8.300 22 -0.09(-1.07%)
Mar 20, 2023 8.300 8.400 8.070 8.390 9,750 -0.01(-0.12%)
Mar 17, 2023 8.240 8.490 8.100 8.400 19,515 +0.06(+0.72%)
Mar 16, 2023 8.100 8.500 8.100 8.340 11,379 -0.06(-0.71%)
Mar 15, 2023 8.400 8.400 8.275 8.400 1,701 -0.05(-0.59%)
Mar 13, 2023 8.450 118 -0.10(-1.17%)
Mar 10, 2023 7.800 8.550 7.800 8.550 5,608 +0.30(+3.64%)
Mar 09, 2023 8.398 8.500 8.100 8.250 7,711 -0.25(-2.94%)
Mar 08, 2023 8.470 8.750 8.250 8.500 7,348 -0.10(-1.16%)
Mar 07, 2023 8.700 8.700 8.600 8.600 700 -0.10(-1.15%)
Mar 06, 2023 8.700 8.700 8.700 8.700 511 -0.10(-1.14%)
Mar 03, 2023 8.500 8.800 8.500 8.800 21,250 +0.10(+1.15%)
Mar 02, 2023 8.526 8.700 8.410 8.700 1,201 -0.08(-0.91%)
Mar 01, 2023 8.840 8.840 8.780 8.780 229 -0.06(-0.68%)
Feb 28, 2023 8.950 8.950 8.110 8.840 10,836 -0.15(-1.67%)
Feb 27, 2023 9.000 9.050 8.860 8.990 3,710 +0.02(+0.22%)
Feb 24, 2023 9.015 9.050 8.970 8.970 2,322 -0.05(-0.53%)
Feb 23, 2023 9.060 9.200 9.000 9.017 15,232 -0.08(-0.91%)
Feb 22, 2023 9.152 9.152 9.060 9.100 2,124 +0.00(+0.00%)
Feb 21, 2023 9.100 9.112 9.100 9.100 927 -0.10(-1.09%)
Feb 17, 2023 9.200 9.200 9.010 9.200 2,850 -0.20(-2.13%)
Feb 10, 2023 9.400 5 +0.03(+0.32%)
Feb 08, 2023 9.370 2 +0.27(+2.97%)
Feb 07, 2023 9.080 9.100 9.080 9.100 1,085 +0.02(+0.22%)
Feb 06, 2023 9.224 9.224 9.080 9.080 628 -0.11(-1.20%)
Feb 02, 2023 9.190 88 -0.02(-0.22%)
Feb 01, 2023 9.170 9.240 9.170 9.210 1,896 -0.04(-0.43%)
Jan 31, 2023 9.250 9.250 9.250 9.250 250 +0.05(+0.54%)
Jan 30, 2023 9.200 9.200 9.200 9.200 215 +0.00(+0.00%)
Jan 27, 2023 9.180 9.200 9.180 9.200 11,021 +0.02(+0.22%)
Jan 26, 2023 9.180 9.180 9.180 9.180 1,801 -0.02(-0.22%)
Jan 24, 2023 9.200 0 -0.16(-1.71%)
Jan 23, 2023 9.270 9.465 9.270 9.360 20,898 +0.13(+1.41%)
Jan 20, 2023 9.120 9.230 9.050 9.230 755 +0.12(+1.32%)
Jan 19, 2023 9.220 9.220 9.110 9.110 1,167 -0.11(-1.19%)
Jan 18, 2023 9.030 9.320 9.020 9.220 5,127 +0.13(+1.43%)
Jan 17, 2023 9.090 9.100 9.030 9.090 1,834 -0.01(-0.11%)
Jan 13, 2023 9.240 9.340 9.095 9.100 5,124 -0.05(-0.55%)
Jan 11, 2023 9.150 0 -0.14(-1.51%)
Jan 10, 2023 9.300 9.300 9.290 9.290 1,441 -0.11(-1.17%)
Jan 09, 2023 9.290 9.475 9.290 9.400 930 +0.22(+2.40%)
Jan 06, 2023 9.100 9.180 9.050 9.180 1,802 +0.09(+0.99%)
Jan 05, 2023 9.090 9.100 9.090 9.090 709 -0.03(-0.33%)
Jan 04, 2023 9.120 9.120 9.120 9.120 217 +0.00(+0.00%)
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.