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 (%)
May 31, 2018 8.773 8.837 8.675 8.694 220,621 -0.08(-0.90%)
May 30, 2018 8.753 8.872 8.753 8.773 147,744 +0.03(+0.34%)
May 29, 2018 8.773 8.832 8.645 8.744 143,010 -0.06(-0.67%)
May 25, 2018 8.803 8.803 8.803 0 -0.02(-0.22%)
May 24, 2018 8.852 8.882 8.803 8.822 144,822 -0.01(-0.11%)
May 23, 2018 8.793 8.862 8.714 8.832 202,038 +0.01(+0.11%)
May 22, 2018 9.029 9.069 8.783 8.822 158,657 -0.24(-2.61%)
May 21, 2018 8.931 9.128 8.921 9.059 177,178 +0.15(+1.66%)
May 18, 2018 8.872 8.970 8.872 8.911 188,829 +0.02(+0.22%)
May 17, 2018 8.970 9.059 8.872 8.891 140,546 -0.07(-0.77%)
May 16, 2018 8.793 8.980 8.734 8.960 372,720 +0.24(+2.71%)
May 15, 2018 8.822 8.911 8.596 8.724 386,649 -0.17(-1.88%)
May 14, 2018 9.118 9.118 8.882 8.891 228,787 -0.24(-2.59%)
May 11, 2018 9.098 9.227 9.098 9.128 135,372 -0.01(-0.11%)
May 10, 2018 9.039 9.158 8.980 9.138 402,923 +0.11(+1.20%)
May 09, 2018 9.217 9.217 8.995 9.029 318,552 -0.12(-1.29%)
May 08, 2018 9.365 9.384 9.128 9.148 199,088 -0.22(-2.32%)
May 07, 2018 9.414 9.562 9.098 9.365 334,041 -0.05(-0.52%)
May 04, 2018 9.601 9.621 9.374 9.414 243,075 -0.21(-2.15%)
May 03, 2018 9.759 9.788 9.601 9.621 218,643 -0.19(-1.91%)
May 02, 2018 9.838 10.03 9.808 9.808 450,845 -0.02(-0.20%)
May 01, 2018 9.857 9.899 9.788 9.828 241,130 -0.01(-0.10%)
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%)
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.