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 (%)
Jul 31, 2019 4.417 4.427 4.267 4.287 181,640 -0.18(-4.01%)
Jul 30, 2019 4.407 4.576 4.387 4.466 179,972 -0.01(-0.22%)
Jul 29, 2019 4.466 4.566 4.417 4.476 104,479 -0.01(-0.22%)
Jul 26, 2019 4.357 4.536 4.357 4.486 107,164 +0.14(+3.20%)
Jul 25, 2019 4.357 4.397 4.287 4.347 173,791 -0.03(-0.68%)
Jul 24, 2019 4.257 4.417 4.257 4.377 128,842 +0.11(+2.56%)
Jul 23, 2019 4.277 4.357 4.252 4.267 145,627 +0.02(+0.47%)
Jul 22, 2019 4.427 4.427 4.248 4.248 305,781 -0.21(-4.69%)
Jul 19, 2019 4.407 4.496 4.407 4.456 141,344 -0.01(-0.22%)
Jul 18, 2019 4.626 4.635 4.432 4.466 208,715 -0.18(-3.85%)
Jul 17, 2019 4.635 4.655 4.506 4.645 244,116 -0.03(-0.64%)
Jul 16, 2019 4.606 4.695 4.591 4.675 112,498 +0.08(+1.73%)
Jul 15, 2019 4.586 4.665 4.566 4.596 83,183 +0.03(+0.65%)
Jul 12, 2019 4.576 4.626 4.506 4.566 254,038 -0.01(-0.22%)
Jul 11, 2019 4.506 4.626 4.506 4.576 93,113 +0.06(+1.32%)
Jul 10, 2019 4.675 4.715 4.456 4.516 103,255 -0.13(-2.78%)
Jul 09, 2019 4.526 4.745 4.526 4.645 206,631 +0.10(+2.19%)
Jul 08, 2019 4.526 4.591 4.496 4.546 90,724 +0.00(+0.00%)
Jul 05, 2019 4.496 4.566 4.456 4.546 47,148 +0.02(+0.44%)
Jul 03, 2019 4.546 4.546 4.437 4.526 32,370 +0.00(+0.05%)
Jul 02, 2019 4.672 4.672 4.405 4.524 101,285 -0.14(-2.98%)
Jul 01, 2019 4.930 4.930 4.633 4.662 137,553 -0.21(-4.28%)
Jun 28, 2019 4.811 5.039 4.811 4.871 428,626 +0.05(+1.03%)
Jun 27, 2019 4.504 4.841 4.504 4.821 241,334 +0.34(+7.52%)
Jun 26, 2019 4.613 4.702 4.474 4.484 238,194 -0.12(-2.59%)
Jun 25, 2019 4.563 4.671 4.524 4.603 179,141 +0.05(+1.09%)
Jun 24, 2019 4.504 4.697 4.489 4.553 155,652 +0.05(+1.10%)
Jun 21, 2019 4.335 4.504 4.325 4.504 363,909 +0.14(+3.18%)
Jun 20, 2019 4.325 4.504 4.325 4.365 206,061 +0.01(+0.23%)
Jun 19, 2019 4.414 4.424 4.335 4.355 77,867 -0.05(-1.13%)
Jun 18, 2019 4.464 4.568 4.365 4.405 109,029 -0.04(-0.89%)
Jun 17, 2019 4.454 4.484 4.355 4.444 524,587 -0.01(-0.22%)
Jun 14, 2019 4.623 5.089 4.412 4.454 470,158 +0.55(+13.96%)
Jun 13, 2019 3.928 4.018 3.879 3.909 98,536 -0.01(-0.25%)
Jun 12, 2019 3.918 3.978 3.799 3.918 135,851 -0.03(-0.75%)
Jun 11, 2019 3.968 4.077 3.928 3.948 180,393 -0.10(-2.45%)
Jun 10, 2019 3.948 4.117 3.938 4.047 224,746 +0.12(+3.03%)
Jun 07, 2019 3.968 3.998 3.918 3.928 109,878 -0.05(-1.25%)
Jun 06, 2019 3.998 4.028 3.869 3.978 186,877 -0.03(-0.74%)
Jun 05, 2019 4.097 4.137 3.958 4.008 171,283 -0.06(-1.46%)
Jun 04, 2019 4.077 4.137 4.037 4.067 206,813 +0.04(+0.99%)
Jun 03, 2019 4.067 4.147 3.958 4.028 221,026 -0.03(-0.73%)
May 31, 2019 4.157 4.176 4.023 4.057 218,748 -0.18(-4.22%)
May 30, 2019 4.206 4.325 4.177 4.236 216,046 +0.02(+0.47%)
May 29, 2019 4.405 4.405 4.097 4.216 361,820 -0.23(-5.13%)
May 28, 2019 4.643 4.732 4.424 4.444 583,862 -0.28(-5.88%)
May 24, 2019 4.662 4.722 4.603 4.722 148,487 +0.08(+1.71%)
May 23, 2019 4.871 4.871 4.573 4.643 410,770 -0.27(-5.45%)
May 22, 2019 4.930 4.950 4.871 4.910 164,223 -0.07(-1.39%)
May 21, 2019 4.970 4.980 4.940 4.980 112,532 +0.05(+1.01%)
May 20, 2019 4.910 5.000 4.881 4.930 112,616 +0.02(+0.40%)
May 17, 2019 4.930 5.029 4.910 4.910 163,406 -0.08(-1.59%)
May 16, 2019 4.950 5.109 4.893 4.990 121,923 +0.05(+1.00%)
May 15, 2019 4.960 5.010 4.901 4.940 93,832 -0.02(-0.40%)
May 14, 2019 4.871 5.000 4.871 4.960 201,762 +0.08(+1.63%)
May 13, 2019 4.960 4.970 4.861 4.881 287,900 -0.13(-2.57%)
May 10, 2019 5.020 5.079 4.930 5.010 148,587 -0.05(-0.98%)
May 09, 2019 5.010 5.079 4.940 5.059 205,009 +0.04(+0.79%)
May 08, 2019 5.198 5.317 4.772 5.020 565,698 -0.24(-4.53%)
May 07, 2019 5.466 5.516 5.158 5.258 257,364 -0.27(-4.85%)
May 06, 2019 5.476 5.585 5.476 5.525 148,390 -0.03(-0.54%)
May 03, 2019 5.565 5.595 5.540 5.555 187,700 +0.04(+0.72%)
May 02, 2019 5.516 5.555 5.466 5.516 138,851 +0.01(+0.18%)
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.