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 (%)
Nov 30, 2018 6.512 6.690 6.512 6.641 242,360 +0.08(+1.20%)
Nov 29, 2018 6.562 6.700 6.532 6.562 189,740 -0.03(-0.45%)
Nov 28, 2018 6.354 6.670 6.295 6.591 346,363 +0.30(+4.71%)
Nov 27, 2018 6.176 6.404 6.176 6.295 199,528 +0.08(+1.27%)
Nov 26, 2018 6.265 6.394 6.087 6.216 284,237 -0.03(-0.47%)
Nov 23, 2018 6.265 6.295 6.206 6.245 102,611 -0.03(-0.47%)
Nov 21, 2018 6.275 6.275 6.275 0 +0.05(+0.79%)
Nov 20, 2018 6.344 6.374 6.147 6.226 392,140 -0.19(-2.93%)
Nov 19, 2018 6.295 6.423 6.285 6.413 266,980 +0.06(+0.93%)
Nov 16, 2018 6.255 6.413 6.255 6.354 283,344 -0.02(-0.31%)
Nov 15, 2018 6.196 6.394 6.196 6.374 177,303 +0.12(+1.90%)
Nov 14, 2018 6.354 6.522 6.245 6.255 394,849 -0.01(-0.16%)
Nov 13, 2018 6.226 6.394 6.206 6.265 317,557 +0.16(+2.59%)
Nov 12, 2018 6.117 6.245 5.929 6.107 196,220 -0.04(-0.64%)
Nov 09, 2018 6.068 6.206 5.988 6.147 422,385 +0.05(+0.81%)
Nov 08, 2018 5.722 6.206 5.722 6.097 323,431 +0.37(+6.38%)
Nov 07, 2018 5.929 5.929 5.682 5.732 420,196 -0.19(-3.17%)
Nov 06, 2018 6.028 6.463 5.830 5.919 292,204 -0.17(-2.76%)
Nov 05, 2018 6.028 6.127 5.900 6.087 194,667 +0.01(+0.16%)
Nov 02, 2018 6.077 6.206 6.008 6.077 159,786 +0.05(+0.82%)
Nov 01, 2018 5.811 6.058 5.811 6.028 311,644 +0.25(+4.27%)
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%)
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.