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 (%)
Apr 30, 2018 9.759 9.966 9.759 9.838 514,894 +0.09(+0.91%)
Apr 27, 2018 9.779 9.808 9.680 9.749 270,428 -0.02(-0.20%)
Apr 26, 2018 9.759 9.877 9.690 9.769 261,182 +0.10(+1.02%)
Apr 25, 2018 9.660 9.710 9.522 9.670 151,789 +0.00(+0.00%)
Apr 24, 2018 9.867 9.946 9.581 9.670 226,997 -0.19(-1.90%)
Apr 23, 2018 9.857 9.917 9.729 9.857 332,561 +0.00(+0.00%)
Apr 20, 2018 9.877 9.956 9.808 9.857 604,153 -0.01(-0.10%)
Apr 19, 2018 9.867 10.02 9.798 9.867 614,410 +0.00(+0.00%)
Apr 18, 2018 9.266 9.897 9.246 9.867 1,172,387 +0.62(+6.72%)
Apr 17, 2018 9.158 9.305 9.118 9.246 986,630 +0.09(+0.97%)
Apr 16, 2018 9.128 9.177 9.108 9.158 335,934 +0.05(+0.54%)
Apr 13, 2018 9.138 9.138 9.089 9.108 135,498 -0.01(-0.11%)
Apr 12, 2018 9.118 9.123 9.089 9.118 174,419 +0.02(+0.22%)
Apr 11, 2018 9.029 9.128 9.029 9.098 117,283 +0.04(+0.44%)
Apr 10, 2018 9.108 9.108 9.029 9.059 275,138 -0.05(-0.54%)
Apr 09, 2018 9.069 9.118 8.941 9.108 373,617 +0.04(+0.43%)
Apr 06, 2018 9.138 9.207 9.029 9.069 271,840 -0.08(-0.86%)
Apr 05, 2018 9.148 9.197 9.108 9.148 483,296 +0.03(+0.32%)
Apr 04, 2018 9.029 9.158 9.010 9.118 482,861 +0.01(+0.11%)
Apr 03, 2018 9.079 9.108 8.970 9.108 205,384 +0.07(+0.76%)
Apr 02, 2018 9.108 9.113 9.020 9.039 174,751 -0.04(-0.43%)
Mar 29, 2018 9.079 9.079 9.079 0 +0.00(+0.00%)
Mar 28, 2018 9.079 9.118 9.020 9.079 172,488 -0.01(-0.11%)
Mar 27, 2018 9.098 9.158 9.029 9.089 388,721 -0.01(-0.11%)
Mar 26, 2018 9.108 9.158 9.029 9.098 172,054 +0.08(+0.87%)
Mar 23, 2018 9.089 9.108 9.000 9.020 199,168 -0.04(-0.44%)
Mar 22, 2018 8.980 9.158 8.980 9.059 207,754 +0.00(+0.00%)
Mar 21, 2018 9.118 9.246 9.059 9.059 190,570 -0.05(-0.54%)
Mar 20, 2018 9.059 9.138 8.981 9.108 239,560 +0.03(+0.33%)
Mar 19, 2018 9.039 9.098 8.961 9.079 259,976 +0.01(+0.11%)
Mar 16, 2018 9.059 9.158 9.004 9.069 990,833 +0.00(+0.00%)
Mar 15, 2018 9.138 9.148 9.069 9.069 219,365 -0.02(-0.22%)
Mar 14, 2018 9.089 9.138 9.069 9.089 527,550 +0.05(+0.54%)
Mar 13, 2018 9.039 9.049 8.961 9.039 145,281 +0.05(+0.55%)
Mar 12, 2018 8.921 9.049 8.901 8.990 295,913 +0.13(+1.44%)
Mar 09, 2018 8.911 8.951 8.833 8.862 408,329 -0.04(-0.44%)
Mar 08, 2018 8.862 8.970 8.824 8.901 329,644 +0.08(+0.89%)
Mar 07, 2018 8.862 8.823 286,102 +0.12(+1.36%)
Mar 06, 2018 8.714 8.744 8.517 8.705 303,701 +0.04(+0.45%)
Mar 05, 2018 8.596 8.734 8.567 8.665 255,325 +0.08(+0.92%)
Mar 02, 2018 8.537 8.645 8.508 8.586 108,046 +0.02(+0.23%)
Mar 01, 2018 8.488 8.626 8.439 8.567 354,004 +0.08(+0.93%)
Feb 28, 2018 8.527 8.557 8.458 8.488 141,043 -0.03(-0.35%)
Feb 27, 2018 8.616 8.685 8.508 8.517 145,310 -0.09(-1.03%)
Feb 26, 2018 8.636 8.655 8.586 8.606 131,525 +0.00(+0.00%)
Feb 23, 2018 8.606 8.665 8.557 8.606 110,129 +0.00(+0.00%)
Feb 22, 2018 8.596 8.616 8.547 8.606 177,203 +0.02(+0.23%)
Feb 21, 2018 8.714 8.488 8.573 8.586 318,186 +0.10(+1.16%)
Feb 20, 2018 8.645 8.645 8.458 8.488 101,970 -0.19(-2.16%)
Feb 16, 2018 8.675 8.675 8.675 0 +0.21(+2.44%)
Feb 15, 2018 8.439 8.517 8.330 8.468 187,360 +0.05(+0.58%)
Feb 14, 2018 8.311 8.468 8.242 8.419 75,894 +0.06(+0.71%)
Feb 13, 2018 8.271 8.389 8.163 8.360 78,003 +0.09(+1.07%)
Feb 12, 2018 8.143 8.449 8.114 8.271 171,598 +0.17(+2.07%)
Feb 09, 2018 8.291 8.399 7.809 8.104 254,983 -0.17(-2.02%)
Feb 08, 2018 8.567 8.616 8.261 8.271 160,490 -0.32(-3.67%)
Feb 07, 2018 8.468 8.665 8.378 8.586 189,546 +0.13(+1.51%)
Feb 06, 2018 8.074 8.601 7.956 8.458 322,084 +0.20(+2.38%)
Feb 05, 2018 8.655 8.665 8.163 8.261 335,387 -0.47(-5.41%)
Feb 02, 2018 8.921 8.921 8.675 8.734 174,095 -0.20(-2.21%)
Feb 01, 2018 8.961 9.039 8.833 8.931 382,006 -0.04(-0.44%)
Jan 31, 2018 8.961 9.098 8.901 8.970 194,650 -0.03(-0.33%)
Jan 30, 2018 9.108 9.108 8.961 9.000 135,358 -0.14(-1.51%)
Jan 29, 2018 9.049 9.138 9.030 9.138 293,671 +0.03(+0.32%)
Jan 26, 2018 9.098 9.148 9.049 9.108 169,543 +0.05(+0.54%)
Jan 25, 2018 9.030 9.059 8.961 9.059 236,388 +0.08(+0.88%)
Jan 24, 2018 8.980 9.059 8.961 8.980 194,711 +0.02(+0.22%)
Jan 23, 2018 8.961 8.980 8.852 8.961 394,936 +0.02(+0.22%)
Jan 22, 2018 8.872 8.961 8.862 8.941 112,637 +0.01(+0.11%)
Jan 19, 2018 8.892 8.970 8.872 8.931 234,383 +0.06(+0.67%)
Jan 18, 2018 8.970 9.009 8.862 8.872 156,968 -0.10(-1.10%)
Jan 17, 2018 9.020 9.030 8.901 8.970 152,376 +0.01(+0.11%)
Jan 16, 2018 9.108 9.108 8.754 8.961 289,962 -0.08(-0.87%)
Jan 12, 2018 9.039 9.039 9.039 0 -0.03(-0.33%)
Jan 11, 2018 8.941 9.069 8.857 9.069 393,845 +0.19(+2.11%)
Jan 10, 2018 8.813 8.951 8.787 8.882 348,444 +0.03(+0.33%)
Jan 09, 2018 8.754 8.990 8.724 8.852 768,772 +0.17(+1.93%)
Jan 08, 2018 8.183 8.754 8.163 8.685 403,907 +0.45(+5.50%)
Jan 05, 2018 8.173 8.252 8.114 8.232 664,393 +0.10(+1.21%)
Jan 04, 2018 8.104 8.212 8.035 8.133 308,294 +0.10(+1.23%)
Jan 03, 2018 8.094 8.153 7.937 8.035 251,603 -0.03(-0.37%)
Jan 02, 2018 7.917 8.124 7.858 8.065 403,502 +0.22(+2.76%)
Dec 29, 2017 7.848 7.848 7.848 0 -0.02(-0.25%)
Dec 28, 2017 7.740 7.887 7.740 7.868 318,331 +0.08(+1.01%)
Dec 27, 2017 7.927 7.927 7.690 7.789 554,772 -0.14(-1.74%)
Dec 26, 2017 7.740 7.966 7.740 7.927 243,203 +0.14(+1.77%)
Dec 22, 2017 7.858 7.858 7.749 7.789 137,409 -0.03(-0.38%)
Dec 21, 2017 7.917 8.005 7.882 7.818 105,715 -0.12(-1.49%)
Dec 20, 2017 7.877 8.015 7.824 7.937 149,703 +0.06(+0.75%)
Dec 19, 2017 8.055 8.069 7.848 7.877 195,571 -0.17(-2.11%)
Dec 18, 2017 7.969 8.116 7.969 8.047 409,481 +0.04(+0.49%)
Dec 15, 2017 7.860 8.008 7.654 8.008 1,093,460 +0.12(+1.50%)
Dec 14, 2017 7.910 7.939 7.846 7.890 229,238 -0.05(-0.62%)
Dec 13, 2017 7.880 7.988 7.801 7.939 194,288 +0.01(+0.12%)
Dec 12, 2017 7.880 7.998 7.831 7.929 218,722 +0.10(+1.26%)
Dec 11, 2017 7.919 8.037 7.811 7.831 138,113 -0.09(-1.12%)
Dec 08, 2017 7.880 7.929 7.673 7.919 191,005 +0.05(+0.63%)
Dec 07, 2017 7.860 8.106 7.831 7.870 222,904 +0.01(+0.13%)
Dec 06, 2017 8.008 8.087 7.762 7.860 160,202 -0.17(-2.08%)
Dec 05, 2017 8.008 8.165 7.988 8.028 241,324 +0.00(+0.00%)
Dec 04, 2017 8.126 8.126 8.008 8.028 489,516 +0.00(+0.00%)
Dec 01, 2017 8.096 8.264 7.929 8.028 441,541 -0.03(-0.37%)
Nov 30, 2017 7.614 8.146 7.536 8.057 1,081,194 +0.50(+6.64%)
Nov 29, 2017 7.555 7.654 7.477 7.555 798,190 -0.01(-0.13%)
Nov 28, 2017 7.506 7.600 7.329 7.565 539,433 +0.17(+2.26%)
Nov 27, 2017 7.487 7.506 7.368 7.398 182,874 -0.09(-1.18%)
Nov 24, 2017 7.260 7.487 7.255 7.487 469,975 +0.22(+2.98%)
Nov 22, 2017 7.368 7.368 7.123 7.270 249,973 -0.05(-0.67%)
Nov 21, 2017 7.418 7.447 7.290 7.319 182,657 -0.04(-0.53%)
Nov 20, 2017 7.378 7.565 7.182 7.359 588,359 -0.08(-1.06%)
Nov 17, 2017 7.870 7.870 6.217 7.437 2,412,441 -0.58(-7.24%)
Nov 16, 2017 8.283 8.392 7.959 8.018 311,697 -0.24(-2.86%)
Nov 15, 2017 8.303 8.392 8.205 8.254 598,686 -0.08(-0.94%)
Nov 14, 2017 8.372 8.411 8.283 8.333 145,956 -0.04(-0.47%)
Nov 13, 2017 8.323 8.441 8.303 8.372 138,632 -0.02(-0.23%)
Nov 10, 2017 8.362 8.460 8.293 8.392 210,064 +0.03(+0.35%)
Nov 09, 2017 8.283 8.411 8.283 8.362 356,223 +0.00(+0.00%)
Nov 08, 2017 8.677 8.677 8.234 8.362 440,328 -0.29(-3.30%)
Nov 07, 2017 8.057 8.775 8.057 8.647 648,699 +0.63(+7.85%)
Nov 06, 2017 7.900 8.047 7.870 8.018 100,953 +0.05(+0.62%)
Nov 03, 2017 7.998 8.028 7.910 7.969 62,127 -0.02(-0.25%)
Nov 02, 2017 7.939 8.008 7.831 7.988 106,326 +0.12(+1.50%)
Nov 01, 2017 7.910 8.018 7.831 7.870 89,451 -0.09(-1.11%)
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%)
Aug 01, 2017 6.083 6.142 6.005 6.074 70,735 +0.01(+0.16%)
Jul 31, 2017 6.093 6.142 5.995 6.064 214,958 -0.01(-0.24%)
Jul 28, 2017 6.211 6.221 6.015 6.078 181,204 -0.11(-1.70%)
Jul 27, 2017 6.231 6.241 6.152 6.184 92,713 -0.06(-0.91%)
Jul 26, 2017 6.241 6.275 6.175 6.241 74,047 +0.03(+0.47%)
Jul 25, 2017 6.290 6.290 6.172 6.211 122,962 -0.01(-0.16%)
Jul 24, 2017 6.152 6.339 6.093 6.221 57,481 +0.06(+0.96%)
Jul 21, 2017 6.093 6.216 6.074 6.162 128,848 -0.03(-0.48%)
Jul 20, 2017 6.319 6.319 6.162 6.191 59,681 -0.07(-1.10%)
Jul 19, 2017 6.290 6.378 6.241 6.260 127,546 +0.02(+0.32%)
Jul 18, 2017 6.270 6.339 6.191 6.241 131,563 -0.05(-0.78%)
Jul 17, 2017 6.368 6.437 6.152 6.290 165,521 -0.05(-0.78%)
Jul 14, 2017 6.476 6.486 6.250 6.339 68,844 -0.04(-0.62%)
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.