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 (%)
Oct 31, 2017 7.939 8.028 7.841 7.959 408,343 +0.09(+1.13%)
Oct 30, 2017 7.939 7.939 7.841 7.870 78,046 -0.04(-0.50%)
Oct 27, 2017 7.851 7.910 7.831 7.910 140,741 +0.04(+0.50%)
Oct 26, 2017 7.851 7.959 7.841 7.870 101,877 +0.00(+0.00%)
Oct 25, 2017 7.752 8.067 7.752 7.870 501,098 +0.12(+1.52%)
Oct 24, 2017 7.231 7.875 7.231 7.752 1,384,855 +0.46(+6.34%)
Oct 23, 2017 7.083 7.339 7.054 7.290 667,990 +0.18(+2.49%)
Oct 20, 2017 7.132 7.280 7.093 7.113 47,104 -0.01(-0.14%)
Oct 19, 2017 7.132 7.152 6.966 7.123 74,986 -0.04(-0.55%)
Oct 18, 2017 7.172 7.201 7.132 7.162 100,660 -0.01(-0.14%)
Oct 17, 2017 7.241 7.270 7.162 7.172 69,611 -0.10(-1.35%)
Oct 16, 2017 7.211 7.270 7.182 7.270 77,972 +0.03(+0.41%)
Oct 13, 2017 7.221 7.270 7.177 7.241 79,614 +0.02(+0.27%)
Oct 12, 2017 7.339 7.339 7.132 7.221 134,672 -0.12(-1.61%)
Oct 11, 2017 7.290 7.388 7.290 7.339 54,277 +0.00(+0.00%)
Oct 10, 2017 7.250 7.378 7.241 7.339 77,239 +0.02(+0.27%)
Oct 09, 2017 7.280 7.339 7.221 7.319 95,708 +0.04(+0.54%)
Oct 06, 2017 7.260 7.319 7.250 7.280 137,805 -0.04(-0.54%)
Oct 05, 2017 7.280 7.378 7.280 7.319 150,974 +0.03(+0.40%)
Oct 04, 2017 7.329 7.378 7.211 7.290 144,295 -0.01(-0.13%)
Oct 03, 2017 7.221 7.300 7.147 7.300 120,327 +0.09(+1.23%)
Oct 02, 2017 7.250 7.300 7.152 7.211 87,902 -0.04(-0.54%)
Sep 29, 2017 7.250 7.280 7.182 7.250 198,593 -0.02(-0.27%)
Sep 28, 2017 7.172 7.280 7.172 7.270 94,259 +0.07(+0.92%)
Sep 27, 2017 7.312 7.331 7.174 7.204 275,436 -0.06(-0.81%)
Sep 26, 2017 7.253 7.322 7.223 7.263 115,876 +0.01(+0.14%)
Sep 25, 2017 7.272 7.302 7.164 7.253 87,928 -0.03(-0.40%)
Sep 22, 2017 7.223 7.292 7.223 7.282 115,168 +0.04(+0.54%)
Sep 21, 2017 7.243 7.322 7.194 7.243 162,401 -0.04(-0.54%)
Sep 20, 2017 7.272 7.341 7.204 7.282 128,797 +0.00(+0.00%)
Sep 19, 2017 7.272 7.331 7.174 7.282 400,319 +0.06(+0.82%)
Sep 18, 2017 7.115 7.302 7.071 7.223 724,503 +0.10(+1.38%)
Sep 15, 2017 7.282 7.297 7.086 7.125 2,177,546 -0.19(-2.55%)
Sep 14, 2017 7.312 7.371 7.263 7.312 454,176 -0.02(-0.27%)
Sep 13, 2017 7.331 7.410 7.268 7.331 753,540 -0.03(-0.40%)
Sep 12, 2017 7.233 7.390 7.145 7.361 724,885 +0.15(+2.04%)
Sep 11, 2017 7.371 7.449 7.184 7.214 618,797 -0.04(-0.54%)
Sep 08, 2017 7.233 7.538 7.233 7.253 641,976 +0.04(+0.54%)
Sep 07, 2017 7.400 7.636 7.125 7.214 580,723 -0.22(-2.91%)
Sep 06, 2017 7.027 7.621 7.027 7.430 461,142 +0.36(+5.15%)
Sep 05, 2017 7.155 7.282 7.037 7.066 502,850 -0.09(-1.24%)
Sep 01, 2017 7.164 7.184 7.047 7.155 28,215 +0.01(+0.14%)
Aug 31, 2017 7.096 7.214 7.056 7.145 97,029 +0.05(+0.69%)
Aug 30, 2017 7.017 7.125 6.906 7.096 156,711 +0.14(+1.98%)
Aug 29, 2017 6.889 6.978 6.781 6.958 58,688 +0.01(+0.14%)
Aug 28, 2017 6.978 7.017 6.909 6.948 78,409 -0.02(-0.28%)
Aug 25, 2017 6.978 6.978 6.919 6.968 53,313 +0.09(+1.29%)
Aug 24, 2017 6.958 7.125 6.811 6.879 354,073 -0.03(-0.43%)
Aug 23, 2017 6.938 6.988 6.811 6.909 201,371 -0.03(-0.43%)
Aug 22, 2017 7.076 7.214 6.555 6.938 1,084,244 +0.72(+11.53%)
Aug 21, 2017 6.241 6.319 6.093 6.221 531,091 -0.05(-0.78%)
Aug 18, 2017 6.274 6.290 6.191 6.270 25,749 +0.08(+1.27%)
Aug 17, 2017 6.260 6.290 6.162 6.191 55,815 -0.09(-1.41%)
Aug 16, 2017 6.231 6.290 6.191 6.280 97,687 +0.09(+1.43%)
Aug 15, 2017 6.329 6.336 6.162 6.191 70,534 -0.14(-2.17%)
Aug 14, 2017 6.162 6.339 6.093 6.329 85,217 +0.20(+3.21%)
Aug 11, 2017 6.260 6.280 6.093 6.132 273,163 -0.17(-2.65%)
Aug 10, 2017 6.231 6.319 6.015 6.300 61,475 +0.03(+0.47%)
Aug 09, 2017 6.054 6.300 6.018 6.270 79,005 +0.17(+2.74%)
Aug 08, 2017 6.064 6.132 5.916 6.103 177,572 +0.17(+2.81%)
Aug 07, 2017 5.936 6.123 5.916 5.936 271,870 -0.01(-0.17%)
Aug 04, 2017 5.926 6.113 5.916 5.946 115,634 +0.02(+0.33%)
Aug 03, 2017 5.995 6.123 5.769 5.926 154,423 -0.01(-0.17%)
Aug 02, 2017 6.093 6.123 5.906 5.936 304,276 -0.14(-2.27%)
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.