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 (%)
Jun 28, 2019 4.850 5.080 4.850 4.910 425,200 +0.05(+1.03%)
Jun 27, 2019 4.540 4.880 4.540 4.860 239,405 +0.34(+7.52%)
Jun 26, 2019 4.650 4.740 4.510 4.520 236,290 -0.12(-2.59%)
Jun 25, 2019 4.600 4.708 4.560 4.640 177,709 +0.05(+1.09%)
Jun 24, 2019 4.540 4.735 4.525 4.590 154,408 +0.05(+1.10%)
Jun 21, 2019 4.370 4.540 4.360 4.540 361,000 +0.14(+3.18%)
Jun 20, 2019 4.360 4.540 4.360 4.400 204,414 +0.01(+0.23%)
Jun 19, 2019 4.450 4.460 4.370 4.390 77,245 -0.05(-1.13%)
Jun 18, 2019 4.500 4.605 4.400 4.440 108,158 -0.04(-0.89%)
Jun 17, 2019 4.490 4.520 4.390 4.480 520,394 -0.01(-0.22%)
Jun 14, 2019 4.660 5.130 4.448 4.490 466,400 +0.55(+13.96%)
Jun 13, 2019 3.960 4.050 3.910 3.940 97,749 -0.01(-0.25%)
Jun 12, 2019 3.950 4.010 3.830 3.950 134,765 -0.03(-0.75%)
Jun 11, 2019 4.000 4.110 3.960 3.980 178,951 -0.10(-2.45%)
Jun 10, 2019 3.980 4.150 3.970 4.080 222,950 +0.12(+3.03%)
Jun 07, 2019 4.000 4.030 3.950 3.960 109,000 -0.05(-1.25%)
Jun 06, 2019 4.030 4.060 3.900 4.010 185,384 -0.03(-0.74%)
Jun 05, 2019 4.130 4.170 3.990 4.040 169,914 -0.06(-1.46%)
Jun 04, 2019 4.110 4.170 4.070 4.100 205,160 +0.04(+0.99%)
Jun 03, 2019 4.100 4.180 3.990 4.060 219,260 -0.03(-0.73%)
May 31, 2019 4.190 4.210 4.055 4.090 217,000 -0.18(-4.22%)
May 30, 2019 4.240 4.360 4.211 4.270 214,319 +0.02(+0.47%)
May 29, 2019 4.440 4.440 4.130 4.250 358,928 -0.23(-5.13%)
May 28, 2019 4.680 4.770 4.460 4.480 579,195 -0.28(-5.88%)
May 24, 2019 4.700 4.760 4.640 4.760 147,300 +0.08(+1.71%)
May 23, 2019 4.910 4.910 4.610 4.680 407,487 -0.27(-5.45%)
May 22, 2019 4.970 4.990 4.910 4.950 162,911 -0.07(-1.39%)
May 21, 2019 5.010 5.020 4.980 5.020 111,633 +0.05(+1.01%)
May 20, 2019 4.950 5.040 4.920 4.970 111,716 +0.02(+0.40%)
May 17, 2019 4.970 5.070 4.950 4.950 162,100 -0.08(-1.59%)
May 16, 2019 4.990 5.150 4.932 5.030 120,949 +0.05(+1.00%)
May 15, 2019 5.000 5.050 4.940 4.980 93,082 -0.02(-0.40%)
May 14, 2019 4.910 5.040 4.910 5.000 200,150 +0.08(+1.63%)
May 13, 2019 5.000 5.010 4.900 4.920 285,599 -0.13(-2.57%)
May 10, 2019 5.060 5.120 4.970 5.050 147,400 -0.05(-0.98%)
May 09, 2019 5.050 5.120 4.980 5.100 203,371 +0.04(+0.79%)
May 08, 2019 5.240 5.360 4.810 5.060 561,176 -0.24(-4.53%)
May 07, 2019 5.510 5.560 5.200 5.300 255,307 -0.27(-4.85%)
May 06, 2019 5.520 5.630 5.520 5.570 147,204 -0.03(-0.54%)
May 03, 2019 5.610 5.640 5.585 5.600 186,200 +0.04(+0.72%)
May 02, 2019 5.560 5.600 5.510 5.560 137,741 +0.01(+0.18%)
May 01, 2019 5.580 5.730 5.530 5.550 282,696 +0.01(+0.18%)
Apr 30, 2019 5.750 5.750 5.495 5.540 316,712 -0.19(-3.32%)
Apr 29, 2019 5.670 5.800 5.630 5.730 178,465 +0.07(+1.24%)
Apr 26, 2019 5.700 5.700 5.600 5.660 165,100 -0.04(-0.70%)
Apr 25, 2019 5.870 5.870 5.680 5.700 130,906 -0.18(-3.06%)
Apr 24, 2019 5.830 5.900 5.830 5.880 283,322 +0.03(+0.51%)
Apr 23, 2019 5.790 5.890 5.710 5.850 265,043 +0.08(+1.39%)
Apr 22, 2019 5.960 5.980 5.760 5.770 142,663 -0.22(-3.67%)
Apr 18, 2019 5.990 6.030 5.940 5.990 131,900 -0.01(-0.17%)
Apr 17, 2019 6.100 6.100 5.970 6.000 131,599 -0.10(-1.64%)
Apr 16, 2019 6.130 6.140 6.030 6.100 120,650 +0.01(+0.16%)
Apr 15, 2019 6.200 6.200 6.050 6.090 184,703 -0.12(-1.93%)
Apr 12, 2019 6.290 6.360 6.160 6.210 116,500 -0.04(-0.64%)
Apr 11, 2019 6.230 6.290 6.210 6.250 113,544 +0.00(+0.00%)
Apr 10, 2019 6.240 6.330 6.200 6.250 190,139 +0.01(+0.16%)
Apr 09, 2019 6.330 6.350 6.220 6.240 131,667 -0.13(-2.04%)
Apr 08, 2019 6.330 6.450 6.320 6.370 181,006 -0.02(-0.31%)
Apr 05, 2019 6.320 6.410 6.300 6.390 295,300 +0.10(+1.59%)
Apr 04, 2019 6.220 6.340 6.205 6.290 346,517 +0.06(+0.96%)
Apr 03, 2019 6.130 6.250 6.100 6.230 412,630 +0.14(+2.30%)
Apr 02, 2019 6.160 6.210 6.045 6.090 184,766 -0.06(-0.98%)
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.