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, 2019 4.418 4.508 4.369 4.458 125,268 -0.01(-0.22%)
Oct 30, 2019 4.458 4.578 4.448 4.468 106,374 +0.02(+0.45%)
Oct 29, 2019 4.408 4.478 4.324 4.448 222,759 -0.05(-1.11%)
Oct 28, 2019 4.438 4.648 4.438 4.498 104,855 +0.06(+1.35%)
Oct 25, 2019 4.458 4.488 4.359 4.438 85,423 +0.00(+0.00%)
Oct 24, 2019 4.548 4.608 4.329 4.438 96,548 -0.10(-2.20%)
Oct 23, 2019 4.488 4.538 4.418 4.538 66,822 +0.03(+0.66%)
Oct 22, 2019 4.558 4.628 4.498 4.508 52,902 -0.09(-1.95%)
Oct 21, 2019 4.488 4.608 4.488 4.598 112,399 +0.15(+3.36%)
Oct 18, 2019 4.438 4.468 4.329 4.448 72,590 -0.03(-0.67%)
Oct 17, 2019 4.398 4.508 4.398 4.478 99,842 +0.10(+2.28%)
Oct 16, 2019 4.398 4.518 4.378 4.378 78,644 -0.04(-0.90%)
Oct 15, 2019 4.279 4.448 4.279 4.418 60,393 +0.12(+2.78%)
Oct 14, 2019 4.438 4.438 4.279 4.299 57,639 -0.11(-2.49%)
Oct 11, 2019 4.259 4.468 4.209 4.408 118,410 +0.21(+4.99%)
Oct 10, 2019 4.259 4.319 4.199 4.199 77,837 -0.03(-0.71%)
Oct 09, 2019 4.448 4.448 4.229 4.229 186,476 -0.17(-3.85%)
Oct 08, 2019 4.388 4.438 4.339 4.398 94,466 -0.04(-0.90%)
Oct 07, 2019 4.398 4.468 4.388 4.438 89,999 -0.01(-0.22%)
Oct 04, 2019 4.388 4.448 4.388 4.448 92,041 +0.02(+0.45%)
Oct 03, 2019 4.638 4.638 4.339 4.428 98,301 -0.26(-5.48%)
Oct 02, 2019 4.695 4.785 4.645 4.685 118,306 -0.07(-1.46%)
Oct 01, 2019 4.685 4.775 4.645 4.755 145,384 +0.11(+2.36%)
Sep 30, 2019 4.695 4.695 4.645 4.645 70,431 -0.07(-1.48%)
Sep 27, 2019 4.635 4.725 4.611 4.715 82,032 +0.11(+2.38%)
Sep 26, 2019 4.735 4.785 4.576 4.606 113,343 -0.19(-3.94%)
Sep 25, 2019 4.735 4.824 4.655 4.795 95,673 +0.07(+1.47%)
Sep 24, 2019 4.864 4.914 4.725 4.725 74,888 -0.12(-2.46%)
Sep 23, 2019 4.904 4.904 4.815 4.844 95,602 -0.09(-1.81%)
Sep 20, 2019 4.944 4.994 4.864 4.934 333,758 -0.01(-0.20%)
Sep 19, 2019 4.775 4.974 4.775 4.944 226,584 +0.13(+2.69%)
Sep 18, 2019 4.815 4.914 4.765 4.815 134,841 +0.02(+0.42%)
Sep 17, 2019 4.765 4.864 4.765 4.795 171,637 +0.02(+0.42%)
Sep 16, 2019 4.854 5.063 4.765 4.775 1,551,185 -0.16(-3.23%)
Sep 13, 2019 4.974 5.013 4.934 4.934 238,154 -0.03(-0.60%)
Sep 12, 2019 4.974 4.994 4.834 4.964 173,295 +0.02(+0.40%)
Sep 11, 2019 4.805 4.994 4.665 4.944 160,483 +0.19(+3.97%)
Sep 10, 2019 4.874 4.994 4.755 4.755 217,565 -0.12(-2.45%)
Sep 09, 2019 4.546 4.934 4.536 4.874 294,663 +0.38(+8.41%)
Sep 06, 2019 4.496 4.626 4.476 4.496 112,995 +0.03(+0.67%)
Sep 05, 2019 4.287 4.556 4.287 4.466 166,937 +0.24(+5.65%)
Sep 04, 2019 4.148 4.347 4.148 4.228 218,053 +0.11(+2.66%)
Sep 03, 2019 4.108 4.287 4.068 4.118 318,329 -0.01(-0.24%)
Aug 30, 2019 4.148 4.198 4.078 4.128 102,640 +0.00(+0.00%)
Aug 29, 2019 4.138 4.228 4.078 4.128 94,772 +0.05(+1.22%)
Aug 28, 2019 4.118 4.178 4.068 4.078 96,353 -0.04(-0.97%)
Aug 27, 2019 4.238 4.327 4.098 4.118 124,886 -0.07(-1.66%)
Aug 26, 2019 4.068 4.208 4.068 4.188 160,936 +0.12(+2.93%)
Aug 23, 2019 4.188 4.267 3.999 4.068 191,408 -0.09(-2.15%)
Aug 22, 2019 4.188 4.257 4.158 4.158 85,308 -0.03(-0.71%)
Aug 21, 2019 4.188 4.327 4.098 4.188 145,798 +0.03(+0.72%)
Aug 20, 2019 4.128 4.198 4.098 4.158 83,970 +0.04(+0.97%)
Aug 19, 2019 3.979 4.248 3.979 4.118 235,915 +0.16(+4.02%)
Aug 16, 2019 3.879 3.979 3.879 3.959 145,767 +0.12(+3.11%)
Aug 15, 2019 3.830 3.879 3.790 3.840 223,431 +0.00(+0.00%)
Aug 14, 2019 3.830 3.870 3.730 3.840 199,895 -0.08(-2.03%)
Aug 13, 2019 3.919 4.029 3.904 3.919 115,507 -0.01(-0.25%)
Aug 12, 2019 3.889 3.979 3.879 3.929 46,142 -0.01(-0.25%)
Aug 09, 2019 3.919 4.019 3.919 3.939 153,307 +0.02(+0.51%)
Aug 08, 2019 3.820 3.959 3.820 3.919 225,224 +0.10(+2.60%)
Aug 07, 2019 3.879 3.969 3.780 3.820 153,481 -0.11(-2.78%)
Aug 06, 2019 3.889 3.979 3.830 3.929 140,867 +0.02(+0.51%)
Aug 05, 2019 3.949 3.949 3.800 3.909 197,836 -0.09(-2.24%)
Aug 02, 2019 4.098 4.108 3.959 3.999 155,217 -0.11(-2.66%)
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.