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 (%)
Aug 31, 2018 7.332 7.332 7.332 0 -0.02(-0.27%)
Aug 30, 2018 7.352 7.401 7.313 7.352 184,510 -0.01(-0.13%)
Aug 29, 2018 7.313 7.411 7.313 7.362 169,249 +0.03(+0.40%)
Aug 28, 2018 7.303 7.352 7.263 7.332 202,152 +0.03(+0.41%)
Aug 27, 2018 7.362 7.480 7.303 7.303 173,045 -0.06(-0.80%)
Aug 24, 2018 7.372 7.500 7.303 7.362 165,882 -0.01(-0.13%)
Aug 23, 2018 7.391 7.411 7.283 7.372 189,498 -0.04(-0.53%)
Aug 22, 2018 7.401 7.490 7.391 7.411 196,989 +0.02(+0.27%)
Aug 21, 2018 7.421 7.540 7.382 7.391 258,199 -0.03(-0.40%)
Aug 20, 2018 7.451 7.530 7.401 7.421 242,301 -0.02(-0.27%)
Aug 17, 2018 7.530 7.530 7.332 7.441 386,686 -0.12(-1.57%)
Aug 16, 2018 7.480 7.589 7.480 7.559 179,176 +0.14(+1.86%)
Aug 15, 2018 7.401 7.461 7.263 7.421 384,252 +0.02(+0.27%)
Aug 14, 2018 7.391 7.500 7.332 7.401 331,643 -0.01(-0.13%)
Aug 13, 2018 7.520 7.520 7.317 7.411 495,969 -0.11(-1.44%)
Aug 10, 2018 7.885 7.885 7.510 7.520 310,484 -0.38(-4.87%)
Aug 09, 2018 7.609 7.934 7.609 7.905 535,555 +0.25(+3.22%)
Aug 08, 2018 7.451 7.697 7.401 7.658 905,227 +0.17(+2.24%)
Aug 07, 2018 7.974 8.102 7.470 7.490 1,096,818 -0.62(-7.66%)
Aug 06, 2018 8.339 8.398 8.063 8.112 388,135 -0.27(-3.18%)
Aug 03, 2018 8.852 8.941 8.240 8.378 538,787 -0.51(-5.77%)
Aug 02, 2018 8.763 8.921 8.674 8.891 154,589 +0.10(+1.12%)
Aug 01, 2018 8.665 8.852 8.625 8.793 293,162 +0.19(+2.18%)
Jul 31, 2018 8.625 8.635 8.556 8.605 335,714 +0.01(+0.11%)
Jul 30, 2018 8.763 8.763 8.576 8.595 228,813 -0.17(-1.91%)
Jul 27, 2018 8.852 8.911 8.674 8.763 199,321 -0.03(-0.34%)
Jul 26, 2018 8.734 8.852 8.710 8.793 219,463 +0.07(+0.79%)
Jul 25, 2018 8.674 8.743 8.665 8.724 267,807 +0.02(+0.23%)
Jul 24, 2018 8.832 8.872 8.650 8.704 352,197 -0.12(-1.34%)
Jul 23, 2018 8.793 8.862 8.793 8.822 313,546 +0.00(+0.00%)
Jul 20, 2018 8.803 8.852 8.793 8.822 216,136 +0.02(+0.22%)
Jul 19, 2018 8.753 8.832 8.753 8.803 211,364 +0.02(+0.22%)
Jul 18, 2018 8.724 8.813 8.704 8.783 205,842 +0.06(+0.68%)
Jul 17, 2018 8.714 8.857 8.704 8.724 175,475 -0.04(-0.45%)
Jul 16, 2018 8.783 8.882 8.684 8.763 312,235 -0.02(-0.22%)
Jul 13, 2018 8.931 8.980 8.773 8.783 316,240 -0.15(-1.66%)
Jul 12, 2018 9.069 9.069 8.882 8.931 194,689 -0.12(-1.31%)
Jul 11, 2018 9.089 9.089 8.990 9.049 162,846 -0.07(-0.76%)
Jul 10, 2018 9.266 9.355 9.099 9.118 140,147 -0.13(-1.39%)
Jul 09, 2018 9.178 9.316 9.173 9.247 196,615 +0.07(+0.75%)
Jul 06, 2018 9.128 9.262 9.128 9.178 213,395 +0.04(+0.43%)
Jul 05, 2018 9.020 9.178 9.020 9.138 284,870 +0.14(+1.53%)
Jul 03, 2018 9.000 9.000 9.000 0 +0.13(+1.45%)
Jul 02, 2018 8.862 8.990 8.758 8.872 346,247 -0.04(-0.44%)
Jun 29, 2018 8.921 9.000 8.901 8.911 799,363 -0.01(-0.11%)
Jun 28, 2018 8.901 9.040 8.827 8.921 561,968 +0.05(+0.56%)
Jun 27, 2018 8.793 8.980 8.724 8.872 1,000,355 +0.08(+0.90%)
Jun 26, 2018 8.872 8.980 8.754 8.793 475,186 -0.09(-1.00%)
Jun 25, 2018 8.813 9.098 8.704 8.882 712,331 +0.06(+0.67%)
Jun 22, 2018 8.842 8.891 8.680 8.822 7,680,507 +0.05(+0.56%)
Jun 21, 2018 8.822 8.901 8.694 8.773 713,418 -0.03(-0.34%)
Jun 20, 2018 8.832 8.990 8.753 8.803 342,777 +0.00(+0.00%)
Jun 19, 2018 8.724 8.872 8.694 8.803 268,436 +0.04(+0.45%)
Jun 18, 2018 8.675 8.832 8.675 8.763 333,763 +0.09(+1.02%)
Jun 15, 2018 8.832 8.753 8.675 322,209 -0.08(-0.90%)
Jun 14, 2018 8.714 8.763 8.675 8.753 291,527 +0.07(+0.79%)
Jun 13, 2018 8.872 8.901 8.675 8.684 241,855 -0.19(-2.11%)
Jun 12, 2018 8.852 8.941 8.842 8.872 182,090 +0.03(+0.33%)
Jun 11, 2018 8.941 8.990 8.803 8.842 259,086 -0.10(-1.10%)
Jun 08, 2018 8.951 8.990 8.793 8.941 145,773 -0.01(-0.11%)
Jun 07, 2018 9.029 9.069 8.926 8.951 103,587 -0.06(-0.66%)
Jun 06, 2018 9.010 142,425 -0.01(-0.11%)
Jun 05, 2018 8.941 9.167 8.941 9.020 240,977 +0.08(+0.88%)
Jun 04, 2018 8.980 9.001 8.891 8.941 360,476 +0.00(+0.00%)
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.