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, 2020 3.860 3.910 3.860 3.880 233,300 -0.03(-0.77%)
Jan 30, 2020 3.910 3.955 3.850 3.910 156,032 -0.07(-1.76%)
Jan 29, 2020 3.970 3.990 3.920 3.980 127,453 +0.02(+0.51%)
Jan 28, 2020 4.070 4.070 3.957 3.960 150,729 -0.07(-1.74%)
Jan 27, 2020 4.020 4.099 4.010 4.030 92,811 -0.05(-1.23%)
Jan 24, 2020 4.110 4.120 4.035 4.080 101,500 -0.03(-0.73%)
Jan 23, 2020 4.110 4.190 4.050 4.110 162,961 -0.06(-1.44%)
Jan 22, 2020 4.200 4.220 4.120 4.170 128,631 -0.02(-0.48%)
Jan 21, 2020 4.220 4.260 4.150 4.190 162,796 -0.03(-0.71%)
Jan 17, 2020 4.420 4.420 4.220 4.220 152,000 -0.11(-2.54%)
Jan 16, 2020 4.310 4.350 4.230 4.330 133,561 +0.07(+1.64%)
Jan 15, 2020 4.220 4.280 4.220 4.260 130,685 +0.04(+0.95%)
Jan 14, 2020 4.250 4.330 4.220 4.220 119,902 -0.04(-0.94%)
Jan 13, 2020 4.210 4.280 4.200 4.260 151,443 +0.03(+0.71%)
Jan 10, 2020 4.210 4.300 4.140 4.230 412,500 -0.03(-0.70%)
Jan 09, 2020 4.340 4.340 4.240 4.260 81,934 -0.06(-1.39%)
Jan 08, 2020 4.410 4.410 4.270 4.320 121,352 -0.09(-2.04%)
Jan 07, 2020 4.400 4.450 4.300 4.410 99,930 -0.03(-0.68%)
Jan 06, 2020 4.440 4.490 4.350 4.440 145,985 -0.04(-0.89%)
Jan 03, 2020 4.520 4.550 4.370 4.480 107,900 -0.11(-2.40%)
Jan 02, 2020 4.780 4.780 4.570 4.590 54,740 -0.17(-3.52%)
Dec 31, 2019 4.688 4.797 4.658 4.758 97,655 +0.05(+1.06%)
Dec 30, 2019 4.797 4.797 4.688 4.708 109,012 -0.05(-1.05%)
Dec 27, 2019 4.777 4.787 4.705 4.758 98,859 -0.01(-0.21%)
Dec 26, 2019 4.877 4.937 4.748 4.767 50,816 -0.11(-2.25%)
Dec 24, 2019 4.847 4.937 4.837 4.877 76,901 +0.03(+0.62%)
Dec 23, 2019 4.608 4.887 4.558 4.847 187,044 +0.23(+4.97%)
Dec 20, 2019 4.708 4.738 4.578 4.618 594,758 -0.06(-1.28%)
Dec 19, 2019 4.628 4.708 4.578 4.678 300,057 +0.06(+1.30%)
Dec 18, 2019 4.648 4.758 4.548 4.618 117,848 +0.00(+0.00%)
Dec 17, 2019 4.608 4.658 4.538 4.618 109,584 +0.01(+0.22%)
Dec 16, 2019 4.708 4.738 4.588 4.608 173,107 -0.05(-1.07%)
Dec 13, 2019 4.648 4.728 4.618 4.658 180,071 -0.01(-0.21%)
Dec 12, 2019 4.648 4.827 4.648 4.668 299,442 +0.02(+0.43%)
Dec 11, 2019 4.638 4.708 4.558 4.648 197,468 +0.05(+1.08%)
Dec 10, 2019 4.498 4.748 4.498 4.598 726,568 +0.11(+2.44%)
Dec 09, 2019 4.538 4.628 4.478 4.488 269,078 -0.07(-1.53%)
Dec 06, 2019 4.538 4.618 4.528 4.558 198,720 +0.04(+0.88%)
Dec 05, 2019 4.508 4.628 4.508 4.518 155,378 +0.03(+0.67%)
Dec 04, 2019 4.518 4.598 4.428 4.488 610,603 +0.02(+0.45%)
Dec 03, 2019 4.408 4.558 4.398 4.468 218,167 +0.03(+0.67%)
Dec 02, 2019 4.568 4.578 4.388 4.438 194,264 -0.13(-2.84%)
Nov 29, 2019 4.428 4.618 4.418 4.568 78,806 +0.11(+2.46%)
Nov 27, 2019 4.777 4.787 4.448 4.458 180,673 -0.28(-5.89%)
Nov 26, 2019 4.758 4.847 4.698 4.738 223,271 -0.05(-1.04%)
Nov 25, 2019 4.598 4.817 4.598 4.787 225,687 +0.23(+5.03%)
Nov 22, 2019 4.558 4.608 4.488 4.558 65,070 +0.04(+0.88%)
Nov 21, 2019 4.718 4.728 4.508 4.518 86,943 -0.20(-4.23%)
Nov 20, 2019 4.807 4.847 4.718 4.718 165,198 -0.13(-2.67%)
Nov 19, 2019 4.668 4.857 4.668 4.847 145,449 +0.20(+4.29%)
Nov 18, 2019 4.817 4.817 4.618 4.648 138,068 -0.17(-3.52%)
Nov 15, 2019 4.917 4.917 4.787 4.817 103,671 -0.04(-0.82%)
Nov 14, 2019 4.758 4.877 4.717 4.857 121,399 +0.10(+2.10%)
Nov 13, 2019 4.758 4.892 4.728 4.758 148,371 -0.06(-1.24%)
Nov 12, 2019 4.777 4.827 4.738 4.817 98,292 +0.07(+1.47%)
Nov 11, 2019 4.648 4.797 4.648 4.748 160,716 +0.03(+0.63%)
Nov 08, 2019 4.678 4.862 4.678 4.718 253,865 +0.00(+0.00%)
Nov 07, 2019 4.698 4.797 4.608 4.718 429,421 +0.03(+0.64%)
Nov 06, 2019 4.688 4.708 4.608 4.688 155,951 +0.00(+0.00%)
Nov 05, 2019 4.787 4.887 4.678 4.688 153,905 -0.01(-0.21%)
Nov 04, 2019 4.718 4.857 4.638 4.698 198,133 +0.10(+2.17%)
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.