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 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%)
May 01, 2020 2.120 2.125 1.820 1.880 165,400 -0.24(-11.32%)
Apr 30, 2020 2.170 2.220 2.100 2.120 295,729 -0.18(-7.83%)
Apr 29, 2020 2.000 2.360 1.970 2.300 304,543 +0.33(+16.75%)
Apr 28, 2020 1.940 2.005 1.860 1.970 196,955 +0.11(+5.91%)
Apr 27, 2020 1.810 1.910 1.740 1.860 167,455 +0.11(+6.29%)
Apr 24, 2020 1.780 1.800 1.690 1.750 184,300 -0.03(-1.69%)
Apr 23, 2020 1.790 1.950 1.660 1.780 210,883 +0.03(+1.71%)
Apr 22, 2020 1.740 1.780 1.660 1.750 310,146 +0.08(+4.79%)
Apr 21, 2020 1.690 1.790 1.630 1.670 229,650 -0.09(-5.11%)
Apr 20, 2020 1.750 1.780 1.670 1.760 243,121 +0.01(+0.57%)
Apr 17, 2020 1.600 1.780 1.600 1.750 347,300 +0.20(+12.90%)
Apr 16, 2020 1.640 1.643 1.515 1.550 148,721 -0.04(-2.52%)
Apr 15, 2020 1.700 1.760 1.570 1.590 249,139 -0.17(-9.66%)
Apr 14, 2020 1.780 1.930 1.740 1.760 240,300 +0.06(+3.53%)
Apr 13, 2020 1.820 1.880 1.700 1.700 144,416 -0.13(-7.10%)
Apr 09, 2020 1.970 2.040 1.760 1.830 292,500 -0.06(-3.17%)
Apr 08, 2020 1.720 1.930 1.720 1.890 245,418 +0.14(+8.00%)
Apr 07, 2020 2.000 2.070 1.750 1.750 319,068 -0.18(-9.33%)
Apr 06, 2020 1.890 1.980 1.840 1.930 253,411 +0.12(+6.63%)
Apr 03, 2020 2.020 2.140 1.764 1.810 268,800 -0.30(-14.22%)
Apr 02, 2020 1.980 2.210 1.920 2.110 400,849 +0.08(+3.94%)
Apr 01, 2020 2.200 2.830 1.975 2.030 1,090,203 -0.28(-12.12%)
Mar 31, 2020 2.250 2.590 2.180 2.310 950,030 +0.07(+3.12%)
Mar 30, 2020 1.680 2.240 1.605 2.240 733,662 +0.55(+32.54%)
Mar 27, 2020 1.910 1.929 1.650 1.690 236,400 -0.25(-12.89%)
Mar 26, 2020 1.700 1.970 1.670 1.940 306,059 +0.27(+16.17%)
Mar 25, 2020 1.690 1.790 1.610 1.670 539,865 +0.06(+3.73%)
Mar 24, 2020 1.490 1.625 1.456 1.610 288,696 +0.24(+17.52%)
Mar 23, 2020 1.170 1.400 1.170 1.370 290,820 +0.12(+9.60%)
Mar 20, 2020 1.480 1.580 1.250 1.250 548,000 -0.04(-3.10%)
Mar 19, 2020 1.350 1.400 1.105 1.290 637,869 -0.09(-6.52%)
Mar 18, 2020 1.510 1.550 1.260 1.380 390,661 -0.21(-13.21%)
Mar 17, 2020 1.890 1.890 1.510 1.590 606,560 -0.28(-14.97%)
Mar 16, 2020 2.300 2.300 1.564 1.870 1,146,112 -0.58(-23.67%)
Mar 13, 2020 2.160 2.450 2.160 2.450 252,200 +0.35(+16.67%)
Mar 12, 2020 2.240 2.390 2.040 2.100 418,433 -0.27(-11.39%)
Mar 11, 2020 2.640 2.690 2.310 2.370 412,498 -0.32(-11.90%)
Mar 10, 2020 2.660 2.710 2.490 2.690 173,863 +0.12(+4.67%)
Mar 09, 2020 2.630 2.750 2.470 2.570 224,650 -0.42(-14.05%)
Mar 06, 2020 3.000 3.210 2.950 2.990 154,800 -0.08(-2.61%)
Mar 05, 2020 3.200 3.205 2.980 3.070 303,712 -0.18(-5.54%)
Mar 04, 2020 3.360 3.376 3.190 3.250 189,705 -0.08(-2.40%)
Mar 03, 2020 3.520 3.570 3.330 3.330 187,351 -0.21(-5.93%)
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.