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, 2019 5.704 5.704 5.451 5.496 319,264 -0.19(-3.32%)
Apr 29, 2019 5.625 5.754 5.585 5.684 179,903 +0.07(+1.24%)
Apr 26, 2019 5.654 5.654 5.555 5.615 166,430 -0.04(-0.70%)
Apr 25, 2019 5.823 5.823 5.635 5.654 131,960 -0.18(-3.06%)
Apr 24, 2019 5.783 5.853 5.783 5.833 285,605 +0.03(+0.51%)
Apr 23, 2019 5.744 5.843 5.664 5.803 267,178 +0.08(+1.39%)
Apr 22, 2019 5.912 5.932 5.714 5.724 143,812 -0.22(-3.67%)
Apr 18, 2019 5.942 5.982 5.893 5.942 132,962 -0.01(-0.17%)
Apr 17, 2019 6.051 6.051 5.922 5.952 132,659 -0.10(-1.64%)
Apr 16, 2019 6.081 6.091 5.982 6.051 121,622 +0.01(+0.16%)
Apr 15, 2019 6.150 6.150 6.002 6.041 186,191 -0.12(-1.93%)
Apr 12, 2019 6.240 6.309 6.111 6.160 117,438 -0.04(-0.64%)
Apr 11, 2019 6.180 6.240 6.160 6.200 114,459 +0.00(+0.00%)
Apr 10, 2019 6.190 6.279 6.150 6.200 191,671 +0.01(+0.16%)
Apr 09, 2019 6.279 6.299 6.170 6.190 132,728 -0.13(-2.04%)
Apr 08, 2019 6.279 6.398 6.269 6.319 182,464 -0.02(-0.31%)
Apr 05, 2019 6.269 6.359 6.250 6.339 297,679 +0.10(+1.59%)
Apr 04, 2019 6.170 6.289 6.155 6.240 349,309 +0.06(+0.96%)
Apr 03, 2019 6.081 6.200 6.051 6.180 415,955 +0.14(+2.30%)
Apr 02, 2019 6.111 6.160 5.997 6.041 186,254 -0.06(-0.98%)
Apr 01, 2019 5.893 6.121 5.893 6.101 162,574 +0.23(+3.89%)
Mar 29, 2019 5.912 5.952 5.803 5.873 644,855 +0.00(+0.04%)
Mar 28, 2019 5.791 5.920 5.791 5.870 180,480 +0.09(+1.54%)
Mar 27, 2019 5.900 5.920 5.751 5.781 394,405 -0.11(-1.85%)
Mar 26, 2019 5.979 5.999 5.860 5.890 198,830 -0.09(-1.49%)
Mar 25, 2019 5.999 6.078 5.979 5.979 269,069 +0.00(+0.00%)
Mar 22, 2019 6.098 6.157 5.949 5.979 249,213 -0.18(-2.89%)
Mar 21, 2019 6.009 6.227 6.009 6.157 199,129 +0.13(+2.13%)
Mar 20, 2019 6.137 6.187 6.029 6.029 191,623 -0.10(-1.62%)
Mar 19, 2019 6.236 6.256 6.108 6.128 180,754 -0.07(-1.12%)
Mar 18, 2019 6.048 6.256 6.048 6.197 218,555 +0.16(+2.62%)
Mar 15, 2019 6.078 6.157 5.939 6.038 637,832 -0.04(-0.65%)
Mar 14, 2019 6.118 6.137 6.029 6.078 120,323 -0.05(-0.81%)
Mar 13, 2019 6.246 6.316 6.118 6.128 215,377 -0.05(-0.80%)
Mar 12, 2019 6.098 6.177 6.093 6.177 222,679 +0.09(+1.46%)
Mar 11, 2019 6.088 6.088 6.009 6.088 614,121 +0.01(+0.16%)
Mar 08, 2019 5.989 6.142 5.982 6.078 142,032 +0.05(+0.82%)
Mar 07, 2019 6.147 6.207 6.009 6.029 295,238 -0.15(-2.40%)
Mar 06, 2019 6.365 6.464 6.038 6.177 210,824 -0.19(-2.95%)
Mar 05, 2019 6.236 6.464 6.207 6.365 267,686 +0.20(+3.21%)
Mar 04, 2019 6.088 6.286 6.058 6.167 337,684 +0.07(+1.14%)
Mar 01, 2019 6.108 6.157 6.038 6.098 125,465 +0.04(+0.65%)
Feb 28, 2019 6.137 6.137 6.038 6.058 138,862 -0.06(-0.97%)
Feb 27, 2019 6.217 6.217 6.058 6.118 104,649 -0.10(-1.59%)
Feb 26, 2019 6.415 6.444 6.207 6.217 221,335 -0.20(-3.09%)
Feb 25, 2019 6.771 6.771 6.415 6.415 231,153 -0.30(-4.42%)
Feb 22, 2019 6.434 6.751 6.434 6.712 480,546 +0.35(+5.44%)
Feb 21, 2019 6.345 6.379 6.316 6.365 174,194 +0.02(+0.31%)
Feb 20, 2019 6.306 6.385 6.246 6.345 231,983 +0.04(+0.63%)
Feb 19, 2019 6.088 6.335 6.088 6.306 319,209 +0.14(+2.25%)
Feb 15, 2019 6.157 6.197 6.128 6.167 207,997 +0.05(+0.81%)
Feb 14, 2019 6.157 6.182 6.088 6.118 398,998 -0.06(-0.96%)
Feb 13, 2019 6.108 6.177 6.088 6.177 268,918 +0.11(+1.79%)
Feb 12, 2019 6.048 6.108 6.038 6.068 243,439 +0.06(+0.99%)
Feb 11, 2019 6.048 6.048 5.989 6.009 112,382 +0.03(+0.50%)
Feb 08, 2019 6.019 6.088 5.949 5.979 157,488 -0.09(-1.47%)
Feb 07, 2019 6.137 6.137 5.979 6.068 149,522 -0.10(-1.61%)
Feb 06, 2019 6.058 6.286 6.058 6.167 364,030 +0.06(+0.97%)
Feb 05, 2019 6.029 6.128 5.999 6.108 226,454 +0.09(+1.48%)
Feb 04, 2019 5.969 6.038 5.969 6.019 174,600 +0.04(+0.66%)
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.