Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbx Capital Corp (NY: BBX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 8.961 9.098 8.901 8.970 194,650 -0.03(-0.33%)
Jan 30, 2018 9.108 9.108 8.961 9.000 135,358 -0.14(-1.51%)
Jan 29, 2018 9.049 9.138 9.030 9.138 293,671 +0.03(+0.32%)
Jan 26, 2018 9.098 9.148 9.049 9.108 169,543 +0.05(+0.54%)
Jan 25, 2018 9.030 9.059 8.961 9.059 236,388 +0.08(+0.88%)
Jan 24, 2018 8.980 9.059 8.961 8.980 194,711 +0.02(+0.22%)
Jan 23, 2018 8.961 8.980 8.852 8.961 394,936 +0.02(+0.22%)
Jan 22, 2018 8.872 8.961 8.862 8.941 112,637 +0.01(+0.11%)
Jan 19, 2018 8.892 8.970 8.872 8.931 234,383 +0.06(+0.67%)
Jan 18, 2018 8.970 9.009 8.862 8.872 156,968 -0.10(-1.10%)
Jan 17, 2018 9.020 9.030 8.901 8.970 152,376 +0.01(+0.11%)
Jan 16, 2018 9.108 9.108 8.754 8.961 289,962 -0.08(-0.87%)
Jan 12, 2018 9.039 9.039 9.039 0 -0.03(-0.33%)
Jan 11, 2018 8.941 9.069 8.857 9.069 393,845 +0.19(+2.11%)
Jan 10, 2018 8.813 8.951 8.787 8.882 348,444 +0.03(+0.33%)
Jan 09, 2018 8.754 8.990 8.724 8.852 768,772 +0.17(+1.93%)
Jan 08, 2018 8.183 8.754 8.163 8.685 403,907 +0.45(+5.50%)
Jan 05, 2018 8.173 8.252 8.114 8.232 664,393 +0.10(+1.21%)
Jan 04, 2018 8.104 8.212 8.035 8.133 308,294 +0.10(+1.23%)
Jan 03, 2018 8.094 8.153 7.937 8.035 251,603 -0.03(-0.37%)
Jan 02, 2018 7.917 8.124 7.858 8.065 403,502 +0.22(+2.76%)
Dec 29, 2017 7.848 7.848 7.848 0 -0.02(-0.25%)
Dec 28, 2017 7.740 7.887 7.740 7.868 318,331 +0.08(+1.01%)
Dec 27, 2017 7.927 7.927 7.690 7.789 554,772 -0.14(-1.74%)
Dec 26, 2017 7.740 7.966 7.740 7.927 243,203 +0.14(+1.77%)
Dec 22, 2017 7.858 7.858 7.749 7.789 137,409 -0.03(-0.38%)
Dec 21, 2017 7.917 8.005 7.882 7.818 105,715 -0.12(-1.49%)
Dec 20, 2017 7.877 8.015 7.824 7.937 149,703 +0.06(+0.75%)
Dec 19, 2017 8.055 8.069 7.848 7.877 195,571 -0.17(-2.11%)
Dec 18, 2017 7.969 8.116 7.969 8.047 409,481 +0.04(+0.49%)
Dec 15, 2017 7.860 8.008 7.654 8.008 1,093,460 +0.12(+1.50%)
Dec 14, 2017 7.910 7.939 7.846 7.890 229,238 -0.05(-0.62%)
Dec 13, 2017 7.880 7.988 7.801 7.939 194,288 +0.01(+0.12%)
Dec 12, 2017 7.880 7.998 7.831 7.929 218,722 +0.10(+1.26%)
Dec 11, 2017 7.919 8.037 7.811 7.831 138,113 -0.09(-1.12%)
Dec 08, 2017 7.880 7.929 7.673 7.919 191,005 +0.05(+0.63%)
Dec 07, 2017 7.860 8.106 7.831 7.870 222,904 +0.01(+0.13%)
Dec 06, 2017 8.008 8.087 7.762 7.860 160,202 -0.17(-2.08%)
Dec 05, 2017 8.008 8.165 7.988 8.028 241,324 +0.00(+0.00%)
Dec 04, 2017 8.126 8.126 8.008 8.028 489,516 +0.00(+0.00%)
Dec 01, 2017 8.096 8.264 7.929 8.028 441,541 -0.03(-0.37%)
Nov 30, 2017 7.614 8.146 7.536 8.057 1,081,194 +0.50(+6.64%)
Nov 29, 2017 7.555 7.654 7.477 7.555 798,190 -0.01(-0.13%)
Nov 28, 2017 7.506 7.600 7.329 7.565 539,433 +0.17(+2.26%)
Nov 27, 2017 7.487 7.506 7.368 7.398 182,874 -0.09(-1.18%)
Nov 24, 2017 7.260 7.487 7.255 7.487 469,975 +0.22(+2.98%)
Nov 22, 2017 7.368 7.368 7.123 7.270 249,973 -0.05(-0.67%)
Nov 21, 2017 7.418 7.447 7.290 7.319 182,657 -0.04(-0.53%)
Nov 20, 2017 7.378 7.565 7.182 7.359 588,359 -0.08(-1.06%)
Nov 17, 2017 7.870 7.870 6.217 7.437 2,412,441 -0.58(-7.24%)
Nov 16, 2017 8.283 8.392 7.959 8.018 311,697 -0.24(-2.86%)
Nov 15, 2017 8.303 8.392 8.205 8.254 598,686 -0.08(-0.94%)
Nov 14, 2017 8.372 8.411 8.283 8.333 145,956 -0.04(-0.47%)
Nov 13, 2017 8.323 8.441 8.303 8.372 138,632 -0.02(-0.23%)
Nov 10, 2017 8.362 8.460 8.293 8.392 210,064 +0.03(+0.35%)
Nov 09, 2017 8.283 8.411 8.283 8.362 356,223 +0.00(+0.00%)
Nov 08, 2017 8.677 8.677 8.234 8.362 440,328 -0.29(-3.30%)
Nov 07, 2017 8.057 8.775 8.057 8.647 648,699 +0.63(+7.85%)
Nov 06, 2017 7.900 8.047 7.870 8.018 100,953 +0.05(+0.62%)
Nov 03, 2017 7.998 8.028 7.910 7.969 62,127 -0.02(-0.25%)
Nov 02, 2017 7.939 8.008 7.831 7.988 106,326 +0.12(+1.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.