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 (%)
Apr 30, 2018 9.759 9.966 9.759 9.838 514,894 +0.09(+0.91%)
Apr 27, 2018 9.779 9.808 9.680 9.749 270,428 -0.02(-0.20%)
Apr 26, 2018 9.759 9.877 9.690 9.769 261,182 +0.10(+1.02%)
Apr 25, 2018 9.660 9.710 9.522 9.670 151,789 +0.00(+0.00%)
Apr 24, 2018 9.867 9.946 9.581 9.670 226,997 -0.19(-1.90%)
Apr 23, 2018 9.857 9.917 9.729 9.857 332,561 +0.00(+0.00%)
Apr 20, 2018 9.877 9.956 9.808 9.857 604,153 -0.01(-0.10%)
Apr 19, 2018 9.867 10.02 9.798 9.867 614,410 +0.00(+0.00%)
Apr 18, 2018 9.266 9.897 9.246 9.867 1,172,387 +0.62(+6.72%)
Apr 17, 2018 9.158 9.305 9.118 9.246 986,630 +0.09(+0.97%)
Apr 16, 2018 9.128 9.177 9.108 9.158 335,934 +0.05(+0.54%)
Apr 13, 2018 9.138 9.138 9.089 9.108 135,498 -0.01(-0.11%)
Apr 12, 2018 9.118 9.123 9.089 9.118 174,419 +0.02(+0.22%)
Apr 11, 2018 9.029 9.128 9.029 9.098 117,283 +0.04(+0.44%)
Apr 10, 2018 9.108 9.108 9.029 9.059 275,138 -0.05(-0.54%)
Apr 09, 2018 9.069 9.118 8.941 9.108 373,617 +0.04(+0.43%)
Apr 06, 2018 9.138 9.207 9.029 9.069 271,840 -0.08(-0.86%)
Apr 05, 2018 9.148 9.197 9.108 9.148 483,296 +0.03(+0.32%)
Apr 04, 2018 9.029 9.158 9.010 9.118 482,861 +0.01(+0.11%)
Apr 03, 2018 9.079 9.108 8.970 9.108 205,384 +0.07(+0.76%)
Apr 02, 2018 9.108 9.113 9.020 9.039 174,751 -0.04(-0.43%)
Mar 29, 2018 9.079 9.079 9.079 0 +0.00(+0.00%)
Mar 28, 2018 9.079 9.118 9.020 9.079 172,488 -0.01(-0.11%)
Mar 27, 2018 9.098 9.158 9.029 9.089 388,721 -0.01(-0.11%)
Mar 26, 2018 9.108 9.158 9.029 9.098 172,054 +0.08(+0.87%)
Mar 23, 2018 9.089 9.108 9.000 9.020 199,168 -0.04(-0.44%)
Mar 22, 2018 8.980 9.158 8.980 9.059 207,754 +0.00(+0.00%)
Mar 21, 2018 9.118 9.246 9.059 9.059 190,570 -0.05(-0.54%)
Mar 20, 2018 9.059 9.138 8.981 9.108 239,560 +0.03(+0.33%)
Mar 19, 2018 9.039 9.098 8.961 9.079 259,976 +0.01(+0.11%)
Mar 16, 2018 9.059 9.158 9.004 9.069 990,833 +0.00(+0.00%)
Mar 15, 2018 9.138 9.148 9.069 9.069 219,365 -0.02(-0.22%)
Mar 14, 2018 9.089 9.138 9.069 9.089 527,550 +0.05(+0.54%)
Mar 13, 2018 9.039 9.049 8.961 9.039 145,281 +0.05(+0.55%)
Mar 12, 2018 8.921 9.049 8.901 8.990 295,913 +0.13(+1.44%)
Mar 09, 2018 8.911 8.951 8.833 8.862 408,329 -0.04(-0.44%)
Mar 08, 2018 8.862 8.970 8.824 8.901 329,644 +0.08(+0.89%)
Mar 07, 2018 8.862 8.823 286,102 +0.12(+1.36%)
Mar 06, 2018 8.714 8.744 8.517 8.705 303,701 +0.04(+0.45%)
Mar 05, 2018 8.596 8.734 8.567 8.665 255,325 +0.08(+0.92%)
Mar 02, 2018 8.537 8.645 8.508 8.586 108,046 +0.02(+0.23%)
Mar 01, 2018 8.488 8.626 8.439 8.567 354,004 +0.08(+0.93%)
Feb 28, 2018 8.527 8.557 8.458 8.488 141,043 -0.03(-0.35%)
Feb 27, 2018 8.616 8.685 8.508 8.517 145,310 -0.09(-1.03%)
Feb 26, 2018 8.636 8.655 8.586 8.606 131,525 +0.00(+0.00%)
Feb 23, 2018 8.606 8.665 8.557 8.606 110,129 +0.00(+0.00%)
Feb 22, 2018 8.596 8.616 8.547 8.606 177,203 +0.02(+0.23%)
Feb 21, 2018 8.714 8.488 8.573 8.586 318,186 +0.10(+1.16%)
Feb 20, 2018 8.645 8.645 8.458 8.488 101,970 -0.19(-2.16%)
Feb 16, 2018 8.675 8.675 8.675 0 +0.21(+2.44%)
Feb 15, 2018 8.439 8.517 8.330 8.468 187,360 +0.05(+0.58%)
Feb 14, 2018 8.311 8.468 8.242 8.419 75,894 +0.06(+0.71%)
Feb 13, 2018 8.271 8.389 8.163 8.360 78,003 +0.09(+1.07%)
Feb 12, 2018 8.143 8.449 8.114 8.271 171,598 +0.17(+2.07%)
Feb 09, 2018 8.291 8.399 7.809 8.104 254,983 -0.17(-2.02%)
Feb 08, 2018 8.567 8.616 8.261 8.271 160,490 -0.32(-3.67%)
Feb 07, 2018 8.468 8.665 8.378 8.586 189,546 +0.13(+1.51%)
Feb 06, 2018 8.074 8.601 7.956 8.458 322,084 +0.20(+2.38%)
Feb 05, 2018 8.655 8.665 8.163 8.261 335,387 -0.47(-5.41%)
Feb 02, 2018 8.921 8.921 8.675 8.734 174,095 -0.20(-2.21%)
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.