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 (%)
Sep 30, 2020 13.39 13.39 13.39 0 -0.65(-4.63%)
Sep 29, 2020 14.15 14.23 13.70 14.04 26,558 -0.32(-2.23%)
Sep 28, 2020 13.99 14.48 13.93 14.36 16,637 +0.58(+4.21%)
Sep 25, 2020 13.78 14.33 13.31 13.78 21,400 -0.13(-0.93%)
Sep 24, 2020 13.81 14.21 13.78 13.91 47,732 +0.20(+1.46%)
Sep 23, 2020 14.47 14.66 13.32 13.71 60,475 -0.78(-5.38%)
Sep 22, 2020 14.26 14.49 13.75 14.49 40,201 +0.23(+1.61%)
Sep 21, 2020 14.35 14.50 13.31 14.26 54,100 -0.66(-4.42%)
Sep 18, 2020 14.80 14.97 14.69 14.92 76,200 +0.03(+0.20%)
Sep 17, 2020 14.77 15.21 14.40 14.89 24,843 -0.12(-0.80%)
Sep 16, 2020 15.12 15.41 13.84 15.01 67,891 +0.10(+0.67%)
Sep 15, 2020 14.82 15.30 14.60 14.91 17,788 -0.04(-0.27%)
Sep 14, 2020 15.02 15.28 14.58 14.95 27,209 +0.21(+1.42%)
Sep 11, 2020 15.01 15.06 14.59 14.74 27,900 -0.27(-1.80%)
Sep 10, 2020 14.83 15.18 14.45 15.01 28,278 +0.20(+1.35%)
Sep 09, 2020 14.55 15.03 14.43 14.81 46,692 +0.39(+2.70%)
Sep 08, 2020 14.86 15.30 14.33 14.42 90,438 -0.64(-4.25%)
Sep 04, 2020 15.35 15.51 14.56 15.06 31,100 +0.11(+0.74%)
Sep 03, 2020 15.16 15.45 14.79 14.95 38,973 -0.20(-1.32%)
Sep 02, 2020 15.11 15.37 14.37 15.15 53,507 -0.21(-1.37%)
Sep 01, 2020 15.21 15.70 15.19 15.36 21,159 -0.04(-0.26%)
Aug 31, 2020 15.65 15.65 15.38 15.40 53,900 -0.29(-1.85%)
Aug 28, 2020 14.29 15.81 14.29 15.69 28,900 +1.52(+10.73%)
Aug 27, 2020 15.32 15.44 13.85 14.17 48,480 -1.15(-7.51%)
Aug 26, 2020 15.04 15.39 14.84 15.32 26,641 +0.26(+1.73%)
Aug 25, 2020 15.36 15.73 14.78 15.06 24,584 -0.22(-1.44%)
Aug 24, 2020 15.05 16.12 14.89 15.28 56,456 +0.42(+2.83%)
Aug 21, 2020 16.66 16.71 14.60 14.86 58,200 -2.08(-12.28%)
Aug 20, 2020 17.00 17.32 16.84 16.94 28,415 -0.10(-0.59%)
Aug 19, 2020 16.48 17.32 16.00 17.04 66,891 +0.62(+3.78%)
Aug 18, 2020 17.19 17.19 16.26 16.42 41,306 -0.87(-5.03%)
Aug 17, 2020 16.97 17.29 16.83 17.29 76,888 +0.41(+2.43%)
Aug 14, 2020 16.86 17.07 16.62 16.88 48,600 -0.06(-0.35%)
Aug 13, 2020 16.84 17.39 16.80 16.94 56,086 -0.12(-0.70%)
Aug 12, 2020 16.75 17.08 16.29 17.06 70,055 +0.52(+3.14%)
Aug 11, 2020 14.50 16.75 14.33 16.54 43,596 +0.57(+3.57%)
Aug 10, 2020 15.48 16.49 15.38 15.97 60,500 +1.01(+6.75%)
Aug 07, 2020 14.15 15.12 13.94 14.96 32,400 +0.91(+6.48%)
Aug 06, 2020 14.31 14.67 13.57 14.05 18,926 -0.18(-1.26%)
Aug 05, 2020 14.10 14.53 14.04 14.23 12,723 +0.26(+1.86%)
Aug 04, 2020 14.14 14.49 13.61 13.97 22,824 -0.24(-1.69%)
Aug 03, 2020 13.92 14.32 13.76 14.21 26,209 +0.29(+2.08%)
Jul 31, 2020 14.07 14.08 13.57 13.92 33,800 -0.62(-4.26%)
Jul 30, 2020 14.63 14.69 14.28 14.54 24,730 -0.37(-2.48%)
Jul 29, 2020 14.68 15.14 14.48 14.91 34,139 +0.41(+2.83%)
Jul 28, 2020 14.08 14.70 14.08 14.50 23,938 +0.29(+2.04%)
Jul 27, 2020 14.46 14.69 13.49 14.21 66,261 -0.43(-2.94%)
Jul 24, 2020 14.90 14.90 14.06 14.64 50,400 -0.46(-3.05%)
Jul 23, 2020 13.54 17.24 13.33 15.10 129,114 +12.29(+437.37%)
Jul 22, 2020 2.760 2.860 2.760 2.810 62,445 -0.01(-0.35%)
Jul 21, 2020 2.860 2.930 2.800 2.820 91,108 +0.01(+0.36%)
Jul 20, 2020 2.800 2.810 2.700 2.810 137,973 -0.02(-0.71%)
Jul 17, 2020 2.950 2.950 2.680 2.830 105,600 -0.15(-5.03%)
Jul 16, 2020 2.750 3.000 2.730 2.980 233,690 +0.18(+6.43%)
Jul 15, 2020 2.690 2.850 2.690 2.800 270,077 +0.24(+9.37%)
Jul 14, 2020 2.650 2.720 2.520 2.560 210,270 -0.06(-2.29%)
Jul 13, 2020 2.660 2.790 2.620 2.620 354,331 +0.03(+1.16%)
Jul 10, 2020 2.460 2.630 2.430 2.590 282,600 +0.18(+7.47%)
Jul 09, 2020 2.500 2.570 2.360 2.410 351,892 -0.11(-4.37%)
Jul 08, 2020 2.450 2.530 2.390 2.520 277,342 +0.07(+2.86%)
Jul 07, 2020 2.480 2.500 2.380 2.450 322,815 -0.07(-2.78%)
Jul 06, 2020 2.450 2.550 2.380 2.520 170,475 +0.14(+5.88%)
Jul 02, 2020 2.390 2.540 2.320 2.380 118,300 +0.04(+1.71%)
Jul 01, 2020 2.560 2.650 2.340 2.340 232,904 -0.20(-7.87%)
Jun 30, 2020 2.480 2.600 2.445 2.540 220,356 +0.01(+0.40%)
Jun 29, 2020 2.340 2.550 2.280 2.530 249,155 +0.26(+11.45%)
Jun 26, 2020 2.180 2.270 2.110 2.270 503,500 +0.06(+2.71%)
Jun 25, 2020 2.190 2.240 2.090 2.210 433,504 +0.01(+0.45%)
Jun 24, 2020 2.260 2.260 2.120 2.200 286,314 -0.11(-4.76%)
Jun 23, 2020 2.350 2.350 2.220 2.310 162,939 +0.05(+2.21%)
Jun 22, 2020 2.350 2.360 2.141 2.260 316,519 -0.06(-2.59%)
Jun 19, 2020 2.210 2.400 2.130 2.320 647,900 +0.09(+4.04%)
Jun 18, 2020 2.530 2.650 2.170 2.230 601,815 +0.25(+12.63%)
Jun 17, 2020 2.100 2.100 1.950 1.980 174,020 -0.08(-3.88%)
Jun 16, 2020 2.200 2.220 2.020 2.060 163,549 +0.04(+1.98%)
Jun 15, 2020 1.980 2.030 1.880 2.020 251,666 -0.03(-1.46%)
Jun 12, 2020 2.040 2.075 1.920 2.050 208,600 +0.12(+6.22%)
Jun 11, 2020 1.950 1.990 1.815 1.930 272,661 -0.20(-9.39%)
Jun 10, 2020 2.270 2.270 2.040 2.130 160,142 -0.17(-7.39%)
Jun 09, 2020 2.430 2.461 2.250 2.300 182,486 -0.21(-8.37%)
Jun 08, 2020 2.650 2.700 2.380 2.510 349,789 -0.01(-0.40%)
Jun 05, 2020 2.200 2.600 2.200 2.520 411,000 +0.41(+19.43%)
Jun 04, 2020 2.080 2.180 2.050 2.110 273,663 +0.03(+1.44%)
Jun 03, 2020 2.000 2.130 2.000 2.080 209,105 +0.11(+5.58%)
Jun 02, 2020 1.880 1.990 1.875 1.970 161,648 +0.14(+7.65%)
Jun 01, 2020 1.810 1.920 1.780 1.830 257,334 +0.04(+2.23%)
May 29, 2020 1.930 1.930 1.760 1.790 857,700 -0.14(-7.25%)
May 28, 2020 2.150 2.160 1.910 1.930 197,570 -0.17(-8.10%)
May 27, 2020 2.000 2.140 1.970 2.100 325,870 +0.17(+8.81%)
May 26, 2020 1.810 2.000 1.771 1.930 292,148 +0.20(+11.56%)
May 22, 2020 1.760 1.800 1.630 1.730 146,700 -0.02(-1.14%)
May 21, 2020 1.740 1.830 1.730 1.750 209,742 +0.00(+0.00%)
May 20, 2020 1.690 1.800 1.690 1.750 181,903 +0.07(+4.17%)
May 19, 2020 1.780 1.820 1.630 1.680 296,889 -0.07(-4.00%)
May 18, 2020 1.680 1.752 1.615 1.750 364,318 +0.16(+10.06%)
May 15, 2020 1.650 1.650 1.480 1.590 311,700 -0.03(-1.85%)
May 14, 2020 1.490 1.670 1.360 1.620 399,612 +0.17(+11.72%)
May 13, 2020 1.760 1.830 1.385 1.450 403,091 -0.29(-16.67%)
May 12, 2020 1.520 2.000 1.520 1.740 582,822 +0.23(+15.23%)
May 11, 2020 1.600 1.640 1.510 1.510 455,924 -0.13(-7.93%)
May 08, 2020 1.660 1.720 1.610 1.640 240,000 -0.01(-0.61%)
May 07, 2020 1.690 1.706 1.630 1.650 262,924 +0.00(+0.00%)
May 06, 2020 1.900 1.900 1.640 1.650 354,844 -0.19(-10.33%)
May 05, 2020 1.990 2.040 1.840 1.840 246,388 -0.05(-2.65%)
May 04, 2020 1.800 2.040 1.800 1.890 140,369 +0.01(+0.53%)
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.