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 (%)
Sep 30, 2019 4.695 4.695 4.645 4.645 70,431 -0.07(-1.48%)
Sep 27, 2019 4.635 4.725 4.611 4.715 82,032 +0.11(+2.38%)
Sep 26, 2019 4.735 4.785 4.576 4.606 113,343 -0.19(-3.94%)
Sep 25, 2019 4.735 4.824 4.655 4.795 95,673 +0.07(+1.47%)
Sep 24, 2019 4.864 4.914 4.725 4.725 74,888 -0.12(-2.46%)
Sep 23, 2019 4.904 4.904 4.815 4.844 95,602 -0.09(-1.81%)
Sep 20, 2019 4.944 4.994 4.864 4.934 333,758 -0.01(-0.20%)
Sep 19, 2019 4.775 4.974 4.775 4.944 226,584 +0.13(+2.69%)
Sep 18, 2019 4.815 4.914 4.765 4.815 134,841 +0.02(+0.42%)
Sep 17, 2019 4.765 4.864 4.765 4.795 171,637 +0.02(+0.42%)
Sep 16, 2019 4.854 5.063 4.765 4.775 1,551,185 -0.16(-3.23%)
Sep 13, 2019 4.974 5.013 4.934 4.934 238,154 -0.03(-0.60%)
Sep 12, 2019 4.974 4.994 4.834 4.964 173,295 +0.02(+0.40%)
Sep 11, 2019 4.805 4.994 4.665 4.944 160,483 +0.19(+3.97%)
Sep 10, 2019 4.874 4.994 4.755 4.755 217,565 -0.12(-2.45%)
Sep 09, 2019 4.546 4.934 4.536 4.874 294,663 +0.38(+8.41%)
Sep 06, 2019 4.496 4.626 4.476 4.496 112,995 +0.03(+0.67%)
Sep 05, 2019 4.287 4.556 4.287 4.466 166,937 +0.24(+5.65%)
Sep 04, 2019 4.148 4.347 4.148 4.228 218,053 +0.11(+2.66%)
Sep 03, 2019 4.108 4.287 4.068 4.118 318,329 -0.01(-0.24%)
Aug 30, 2019 4.148 4.198 4.078 4.128 102,640 +0.00(+0.00%)
Aug 29, 2019 4.138 4.228 4.078 4.128 94,772 +0.05(+1.22%)
Aug 28, 2019 4.118 4.178 4.068 4.078 96,353 -0.04(-0.97%)
Aug 27, 2019 4.238 4.327 4.098 4.118 124,886 -0.07(-1.66%)
Aug 26, 2019 4.068 4.208 4.068 4.188 160,936 +0.12(+2.93%)
Aug 23, 2019 4.188 4.267 3.999 4.068 191,408 -0.09(-2.15%)
Aug 22, 2019 4.188 4.257 4.158 4.158 85,308 -0.03(-0.71%)
Aug 21, 2019 4.188 4.327 4.098 4.188 145,798 +0.03(+0.72%)
Aug 20, 2019 4.128 4.198 4.098 4.158 83,970 +0.04(+0.97%)
Aug 19, 2019 3.979 4.248 3.979 4.118 235,915 +0.16(+4.02%)
Aug 16, 2019 3.879 3.979 3.879 3.959 145,767 +0.12(+3.11%)
Aug 15, 2019 3.830 3.879 3.790 3.840 223,431 +0.00(+0.00%)
Aug 14, 2019 3.830 3.870 3.730 3.840 199,895 -0.08(-2.03%)
Aug 13, 2019 3.919 4.029 3.904 3.919 115,507 -0.01(-0.25%)
Aug 12, 2019 3.889 3.979 3.879 3.929 46,142 -0.01(-0.25%)
Aug 09, 2019 3.919 4.019 3.919 3.939 153,307 +0.02(+0.51%)
Aug 08, 2019 3.820 3.959 3.820 3.919 225,224 +0.10(+2.60%)
Aug 07, 2019 3.879 3.969 3.780 3.820 153,481 -0.11(-2.78%)
Aug 06, 2019 3.889 3.979 3.830 3.929 140,867 +0.02(+0.51%)
Aug 05, 2019 3.949 3.949 3.800 3.909 197,836 -0.09(-2.24%)
Aug 02, 2019 4.098 4.108 3.959 3.999 155,217 -0.11(-2.66%)
Aug 01, 2019 4.257 4.337 4.049 4.108 183,150 -0.18(-4.18%)
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%)
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.