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, 2020 2.170 2.220 2.100 2.120 295,729 -0.18(-7.83%)
Apr 29, 2020 2.000 2.360 1.970 2.300 304,543 +0.33(+16.75%)
Apr 28, 2020 1.940 2.005 1.860 1.970 196,955 +0.11(+5.91%)
Apr 27, 2020 1.810 1.910 1.740 1.860 167,455 +0.11(+6.29%)
Apr 24, 2020 1.780 1.800 1.690 1.750 184,300 -0.03(-1.69%)
Apr 23, 2020 1.790 1.950 1.660 1.780 210,883 +0.03(+1.71%)
Apr 22, 2020 1.740 1.780 1.660 1.750 310,146 +0.08(+4.79%)
Apr 21, 2020 1.690 1.790 1.630 1.670 229,650 -0.09(-5.11%)
Apr 20, 2020 1.750 1.780 1.670 1.760 243,121 +0.01(+0.57%)
Apr 17, 2020 1.600 1.780 1.600 1.750 347,300 +0.20(+12.90%)
Apr 16, 2020 1.640 1.643 1.515 1.550 148,721 -0.04(-2.52%)
Apr 15, 2020 1.700 1.760 1.570 1.590 249,139 -0.17(-9.66%)
Apr 14, 2020 1.780 1.930 1.740 1.760 240,300 +0.06(+3.53%)
Apr 13, 2020 1.820 1.880 1.700 1.700 144,416 -0.13(-7.10%)
Apr 09, 2020 1.970 2.040 1.760 1.830 292,500 -0.06(-3.17%)
Apr 08, 2020 1.720 1.930 1.720 1.890 245,418 +0.14(+8.00%)
Apr 07, 2020 2.000 2.070 1.750 1.750 319,068 -0.18(-9.33%)
Apr 06, 2020 1.890 1.980 1.840 1.930 253,411 +0.12(+6.63%)
Apr 03, 2020 2.020 2.140 1.764 1.810 268,800 -0.30(-14.22%)
Apr 02, 2020 1.980 2.210 1.920 2.110 400,849 +0.08(+3.94%)
Apr 01, 2020 2.200 2.830 1.975 2.030 1,090,203 -0.28(-12.12%)
Mar 31, 2020 2.250 2.590 2.180 2.310 950,030 +0.07(+3.12%)
Mar 30, 2020 1.680 2.240 1.605 2.240 733,662 +0.55(+32.54%)
Mar 27, 2020 1.910 1.929 1.650 1.690 236,400 -0.25(-12.89%)
Mar 26, 2020 1.700 1.970 1.670 1.940 306,059 +0.27(+16.17%)
Mar 25, 2020 1.690 1.790 1.610 1.670 539,865 +0.06(+3.73%)
Mar 24, 2020 1.490 1.625 1.456 1.610 288,696 +0.24(+17.52%)
Mar 23, 2020 1.170 1.400 1.170 1.370 290,820 +0.12(+9.60%)
Mar 20, 2020 1.480 1.580 1.250 1.250 548,000 -0.04(-3.10%)
Mar 19, 2020 1.350 1.400 1.105 1.290 637,869 -0.09(-6.52%)
Mar 18, 2020 1.510 1.550 1.260 1.380 390,661 -0.21(-13.21%)
Mar 17, 2020 1.890 1.890 1.510 1.590 606,560 -0.28(-14.97%)
Mar 16, 2020 2.300 2.300 1.564 1.870 1,146,112 -0.58(-23.67%)
Mar 13, 2020 2.160 2.450 2.160 2.450 252,200 +0.35(+16.67%)
Mar 12, 2020 2.240 2.390 2.040 2.100 418,433 -0.27(-11.39%)
Mar 11, 2020 2.640 2.690 2.310 2.370 412,498 -0.32(-11.90%)
Mar 10, 2020 2.660 2.710 2.490 2.690 173,863 +0.12(+4.67%)
Mar 09, 2020 2.630 2.750 2.470 2.570 224,650 -0.42(-14.05%)
Mar 06, 2020 3.000 3.210 2.950 2.990 154,800 -0.08(-2.61%)
Mar 05, 2020 3.200 3.205 2.980 3.070 303,712 -0.18(-5.54%)
Mar 04, 2020 3.360 3.376 3.190 3.250 189,705 -0.08(-2.40%)
Mar 03, 2020 3.520 3.570 3.330 3.330 187,351 -0.21(-5.93%)
Mar 02, 2020 3.480 3.560 3.400 3.540 142,572 +0.06(+1.72%)
Feb 28, 2020 3.440 3.550 3.400 3.480 253,300 -0.03(-0.85%)
Feb 27, 2020 3.510 3.680 3.410 3.510 172,534 -0.06(-1.68%)
Feb 26, 2020 3.750 3.750 3.560 3.570 122,164 -0.14(-3.77%)
Feb 25, 2020 3.770 3.802 3.590 3.710 289,791 -0.08(-2.11%)
Feb 24, 2020 3.780 3.820 3.750 3.790 96,846 -0.14(-3.56%)
Feb 21, 2020 3.890 3.990 3.860 3.930 128,900 +0.08(+2.08%)
Feb 20, 2020 3.860 3.930 3.820 3.850 88,174 -0.04(-1.03%)
Feb 19, 2020 3.900 3.910 3.870 3.890 60,024 +0.00(+0.00%)
Feb 18, 2020 3.950 3.950 3.880 3.890 70,783 -0.05(-1.27%)
Feb 14, 2020 3.980 3.980 3.910 3.940 56,200 -0.05(-1.25%)
Feb 13, 2020 3.900 3.990 3.875 3.990 81,195 +0.07(+1.79%)
Feb 12, 2020 3.980 4.020 3.920 3.920 42,442 -0.02(-0.51%)
Feb 11, 2020 4.000 4.050 3.920 3.940 81,564 -0.02(-0.51%)
Feb 10, 2020 4.000 4.006 3.910 3.960 84,209 -0.04(-1.00%)
Feb 07, 2020 4.230 4.230 4.000 4.000 63,900 -0.25(-5.88%)
Feb 06, 2020 4.260 4.300 4.240 4.250 193,573 +0.02(+0.47%)
Feb 05, 2020 4.190 4.240 4.170 4.230 110,031 +0.11(+2.67%)
Feb 04, 2020 4.030 4.140 3.950 4.120 163,482 +0.15(+3.78%)
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.