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

Bbx Capital Inc (OP: BBXIA )

8.750 -0.240 (-2.67%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 21, 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 (%)
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%)
Apr 01, 2022 9.910 10.01 9.910 9.950 31,934 +0.17(+1.74%)
Mar 31, 2022 9.780 9.780 9.780 9.780 507 -0.27(-2.69%)
Mar 30, 2022 10.11 10.11 10.01 10.05 6,928 -0.07(-0.69%)
Mar 29, 2022 10.14 10.15 10.10 10.12 7,036 +0.04(+0.40%)
Mar 28, 2022 10.05 10.09 10.05 10.08 3,685 -0.10(-0.98%)
Mar 25, 2022 10.05 10.18 10.03 10.18 4,528 +0.13(+1.29%)
Mar 24, 2022 9.980 10.05 9.860 10.05 43,105 +0.05(+0.50%)
Mar 23, 2022 10.00 10.00 10.00 10.00 1,800 +0.00(+0.00%)
Mar 22, 2022 9.810 10.00 9.450 10.00 44,429 +0.10(+1.01%)
Mar 21, 2022 10.00 10.00 9.810 9.900 17,256 -0.10(-1.00%)
Mar 18, 2022 10.04 10.04 9.955 10.00 15,114 -0.04(-0.40%)
Mar 17, 2022 9.900 10.10 9.900 10.04 34,295 +0.14(+1.41%)
Mar 16, 2022 10.10 10.10 9.860 9.900 54,746 -0.15(-1.49%)
Mar 15, 2022 9.850 10.05 9.850 10.05 39,482 +0.05(+0.50%)
Mar 14, 2022 10.20 10.20 10.00 10.00 27,629 -0.12(-1.19%)
Mar 11, 2022 10.12 10.20 10.00 10.12 46,699 -0.09(-0.88%)
Mar 10, 2022 10.26 10.48 10.18 10.21 17,143 -0.29(-2.76%)
Mar 09, 2022 10.68 10.70 10.31 10.50 12,427 -0.01(-0.10%)
Mar 08, 2022 10.51 10.74 10.51 10.51 14,968 -0.24(-2.23%)
Mar 07, 2022 11.00 11.25 10.50 10.75 30,032 -0.50(-4.44%)
Mar 04, 2022 11.40 11.40 10.99 11.25 24,572 -0.21(-1.83%)
Mar 03, 2022 11.50 11.52 11.46 11.46 26,145 -0.08(-0.69%)
Mar 02, 2022 11.53 11.58 11.50 11.54 50,479 +0.04(+0.35%)
Mar 01, 2022 11.57 11.59 11.50 11.50 9,846 +0.00(+0.00%)
Feb 28, 2022 11.50 11.51 11.21 11.50 36,159 +0.00(+0.00%)
Feb 25, 2022 11.60 11.60 11.21 11.50 68,014 -0.10(-0.86%)
Feb 24, 2022 11.65 11.65 11.50 11.60 55,061 -0.15(-1.28%)
Feb 23, 2022 11.75 11.80 11.50 11.75 48,578 +0.00(+0.00%)
Feb 22, 2022 11.75 11.80 11.55 11.75 6,345 +0.00(+0.00%)
Feb 18, 2022 11.75 0 -0.05(-0.42%)
Feb 17, 2022 11.80 11.80 11.77 11.80 1,058 +0.00(+0.00%)
Feb 16, 2022 11.82 11.82 11.80 11.80 1,609 +0.03(+0.25%)
Feb 15, 2022 11.76 11.77 11.76 11.77 4,668 -0.01(-0.07%)
Feb 14, 2022 11.76 11.85 11.75 11.78 31,906 +0.03(+0.24%)
Feb 11, 2022 11.99 11.99 11.75 11.75 22,969 -0.03(-0.21%)
Feb 10, 2022 11.99 11.99 11.75 11.78 30,336 +0.03(+0.21%)
Feb 09, 2022 11.52 11.75 11.52 11.75 1,637 -0.25(-2.08%)
Feb 08, 2022 11.25 12.00 11.25 12.00 11,613 +0.75(+6.67%)
Feb 07, 2022 11.24 11.25 11.24 11.25 1,819 +0.01(+0.09%)
Feb 04, 2022 11.19 11.24 11.16 11.24 2,459 +0.09(+0.81%)
Feb 03, 2022 11.15 11.11 11.15 91,927 +0.03(+0.29%)
Feb 02, 2022 11.19 11.20 11.10 11.12 13,043 -0.07(-0.64%)
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.