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, 2018 5.712 5.840 5.604 5.781 334,046 +0.18(+3.17%)
Oct 30, 2018 5.564 5.702 5.494 5.603 390,568 +0.06(+1.07%)
Oct 29, 2018 5.761 5.761 5.475 5.544 206,979 -0.15(-2.60%)
Oct 26, 2018 5.643 5.771 5.524 5.692 196,317 -0.04(-0.69%)
Oct 25, 2018 5.652 5.855 5.564 5.732 469,997 +0.11(+1.93%)
Oct 24, 2018 5.840 5.900 5.613 5.623 330,025 -0.25(-4.21%)
Oct 23, 2018 5.900 5.998 5.801 5.870 269,056 -0.09(-1.49%)
Oct 22, 2018 5.969 6.077 5.949 5.959 147,904 -0.02(-0.33%)
Oct 19, 2018 6.008 6.132 5.949 5.979 151,589 -0.02(-0.33%)
Oct 18, 2018 6.137 6.196 5.969 5.998 235,149 -0.21(-3.34%)
Oct 17, 2018 6.265 6.285 6.176 6.206 128,289 -0.11(-1.72%)
Oct 16, 2018 6.077 6.423 6.077 6.315 196,026 +0.25(+4.07%)
Oct 15, 2018 6.137 6.137 5.949 6.068 339,053 -0.11(-1.76%)
Oct 12, 2018 6.236 6.295 6.077 6.176 290,731 +0.01(+0.16%)
Oct 11, 2018 6.186 6.275 6.107 6.166 195,152 -0.09(-1.42%)
Oct 10, 2018 6.522 6.552 6.245 6.255 231,823 -0.29(-4.38%)
Oct 09, 2018 6.562 6.591 6.502 6.542 355,122 -0.05(-0.75%)
Oct 08, 2018 6.552 6.710 6.512 6.591 152,378 +0.03(+0.45%)
Oct 05, 2018 6.562 6.651 6.364 6.562 301,762 -0.01(-0.15%)
Oct 04, 2018 6.710 6.739 6.512 6.572 242,660 -0.17(-2.49%)
Oct 03, 2018 6.917 6.917 6.700 6.739 357,617 -0.18(-2.57%)
Oct 02, 2018 6.917 7.066 6.888 6.917 238,616 -0.04(-0.57%)
Oct 01, 2018 7.372 7.372 6.917 6.957 338,317 -0.38(-5.12%)
Sep 28, 2018 7.402 7.431 7.303 7.332 343,049 -0.07(-0.93%)
Sep 27, 2018 7.253 7.461 7.224 7.402 272,818 +0.18(+2.46%)
Sep 26, 2018 7.125 7.263 7.115 7.224 250,505 +0.12(+1.67%)
Sep 25, 2018 7.125 7.253 7.066 7.105 176,862 +0.02(+0.28%)
Sep 24, 2018 7.214 7.214 7.046 7.086 236,726 -0.14(-1.91%)
Sep 21, 2018 7.421 7.441 7.165 7.224 541,624 -0.20(-2.66%)
Sep 20, 2018 7.155 7.451 7.155 7.421 309,847 +0.28(+3.87%)
Sep 19, 2018 7.007 7.155 7.007 7.145 356,523 +0.14(+1.97%)
Sep 18, 2018 6.957 7.051 6.947 7.007 240,567 +0.06(+0.85%)
Sep 17, 2018 6.997 7.110 6.947 6.947 166,762 -0.05(-0.71%)
Sep 14, 2018 6.967 7.046 6.918 6.997 257,081 +0.04(+0.57%)
Sep 13, 2018 6.977 6.977 6.908 6.957 303,865 -0.01(-0.14%)
Sep 12, 2018 7.016 7.066 6.918 6.967 371,922 -0.09(-1.26%)
Sep 11, 2018 7.125 7.155 7.021 7.056 243,410 -0.07(-0.97%)
Sep 10, 2018 7.086 7.155 6.997 7.125 302,029 +0.07(+0.98%)
Sep 07, 2018 7.016 7.115 7.007 7.056 286,772 +0.05(+0.70%)
Sep 06, 2018 7.007 7.046 6.957 7.007 375,775 -0.01(-0.14%)
Sep 05, 2018 7.155 7.165 7.007 7.016 509,775 -0.13(-1.80%)
Sep 04, 2018 7.303 7.322 7.135 7.145 407,395 -0.19(-2.56%)
Aug 31, 2018 7.332 7.332 7.332 0 -0.02(-0.27%)
Aug 30, 2018 7.352 7.401 7.313 7.352 184,510 -0.01(-0.13%)
Aug 29, 2018 7.313 7.411 7.313 7.362 169,249 +0.03(+0.40%)
Aug 28, 2018 7.303 7.352 7.263 7.332 202,152 +0.03(+0.41%)
Aug 27, 2018 7.362 7.480 7.303 7.303 173,045 -0.06(-0.80%)
Aug 24, 2018 7.372 7.500 7.303 7.362 165,882 -0.01(-0.13%)
Aug 23, 2018 7.391 7.411 7.283 7.372 189,498 -0.04(-0.53%)
Aug 22, 2018 7.401 7.490 7.391 7.411 196,989 +0.02(+0.27%)
Aug 21, 2018 7.421 7.540 7.382 7.391 258,199 -0.03(-0.40%)
Aug 20, 2018 7.451 7.530 7.401 7.421 242,301 -0.02(-0.27%)
Aug 17, 2018 7.530 7.530 7.332 7.441 386,686 -0.12(-1.57%)
Aug 16, 2018 7.480 7.589 7.480 7.559 179,176 +0.14(+1.86%)
Aug 15, 2018 7.401 7.461 7.263 7.421 384,252 +0.02(+0.27%)
Aug 14, 2018 7.391 7.500 7.332 7.401 331,643 -0.01(-0.13%)
Aug 13, 2018 7.520 7.520 7.317 7.411 495,969 -0.11(-1.44%)
Aug 10, 2018 7.885 7.885 7.510 7.520 310,484 -0.38(-4.87%)
Aug 09, 2018 7.609 7.934 7.609 7.905 535,555 +0.25(+3.22%)
Aug 08, 2018 7.451 7.697 7.401 7.658 905,227 +0.17(+2.24%)
Aug 07, 2018 7.974 8.102 7.470 7.490 1,096,818 -0.62(-7.66%)
Aug 06, 2018 8.339 8.398 8.063 8.112 388,135 -0.27(-3.18%)
Aug 03, 2018 8.852 8.941 8.240 8.378 538,787 -0.51(-5.77%)
Aug 02, 2018 8.763 8.921 8.674 8.891 154,589 +0.10(+1.12%)
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.