Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbx Capital Inc (OP: BBXIA )

8.700 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 31, 2024 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, 2022 8.610 9.410 8.610 9.293 781 -0.13(-1.35%)
Aug 29, 2022 9.420 4 +0.07(+0.75%)
Aug 26, 2022 9.300 9.400 9.250 9.350 3,615 -0.15(-1.58%)
Aug 25, 2022 9.260 9.500 9.260 9.500 779 -0.05(-0.52%)
Aug 24, 2022 9.320 9.600 9.050 9.550 4,935 -0.05(-0.52%)
Aug 22, 2022 9.600 13 +0.00(+0.00%)
Aug 18, 2022 9.600 44 +0.10(+1.05%)
Aug 16, 2022 9.500 109 +0.50(+5.56%)
Aug 15, 2022 8.840 9.500 8.840 9.000 205,671 -0.50(-5.26%)
Aug 11, 2022 9.500 83 -0.10(-1.04%)
Aug 10, 2022 9.000 9.600 9.000 9.600 10,427 +0.69(+7.74%)
Aug 09, 2022 8.910 9.000 8.910 8.910 1,169 +0.01(+0.11%)
Aug 08, 2022 8.510 9.000 8.510 8.900 1,991 +0.11(+1.25%)
Aug 05, 2022 8.700 8.790 8.610 8.790 706 +0.08(+0.92%)
Aug 04, 2022 8.710 8.850 8.710 8.710 3,939 +0.00(+0.00%)
Aug 03, 2022 8.400 8.900 8.340 8.710 6,544 +0.52(+6.35%)
Aug 02, 2022 8.100 8.190 8.000 8.190 3,979 +0.09(+1.11%)
Jul 29, 2022 8.100 75 +0.00(+0.00%)
Jul 27, 2022 8.100 107 +0.00(+0.00%)
Jul 26, 2022 8.050 8.100 8.050 8.100 2,459 +0.05(+0.62%)
Jul 22, 2022 8.050 138 -0.05(-0.62%)
Jul 21, 2022 8.100 8.100 8.000 8.100 2,561 -0.05(-0.61%)
Jul 20, 2022 8.150 8.150 8.150 8.150 4,750 -0.10(-1.21%)
Jul 19, 2022 8.080 8.250 8.080 8.250 411 +0.16(+1.98%)
Jul 18, 2022 7.820 8.090 7.820 8.090 3,525 +0.09(+1.12%)
Jul 15, 2022 8.000 8.000 8.000 8.000 901 +0.00(+0.00%)
Jul 13, 2022 8.000 1 +0.00(+0.00%)
Jul 12, 2022 8.000 8.000 8.000 8.000 1,454 -0.10(-1.23%)
Jul 11, 2022 7.650 8.100 7.620 8.100 9,773 +0.26(+3.32%)
Jul 08, 2022 7.630 7.840 7.630 7.840 7,573 +0.10(+1.29%)
Jul 07, 2022 7.740 7.740 7.740 7.740 629 +0.09(+1.18%)
Jul 06, 2022 7.300 7.700 7.300 7.650 2,011 -0.07(-0.91%)
Jul 05, 2022 7.720 7.720 7.720 7.720 471 +0.12(+1.58%)
Jul 01, 2022 7.300 7.600 7.250 7.600 5,656 +0.40(+5.56%)
Jun 30, 2022 7.250 7.250 7.010 7.200 2,498 -0.19(-2.57%)
Jun 29, 2022 7.295 7.390 7.200 7.390 679 -0.01(-0.14%)
Jun 28, 2022 7.320 7.440 7.250 7.400 3,012 +0.21(+2.85%)
Jun 27, 2022 7.195 7.195 7.195 7.195 203 +0.15(+2.06%)
Jun 24, 2022 7.050 7.050 7.050 7.050 545 +0.00(+0.00%)
Jun 23, 2022 7.200 7.200 7.050 7.050 1,740 -0.06(-0.77%)
Jun 22, 2022 7.260 7.300 6.460 7.105 14,555 -0.29(-3.99%)
Jun 21, 2022 7.310 7.400 7.270 7.400 4,909 -0.10(-1.33%)
Jun 17, 2022 7.400 7.500 7.400 7.500 305 +0.05(+0.67%)
Jun 16, 2022 7.500 7.630 7.420 7.450 13,251 -0.26(-3.37%)
Jun 15, 2022 7.690 7.710 7.690 7.710 4,900 +0.02(+0.26%)
Jun 14, 2022 7.650 7.690 7.650 7.690 504 +0.07(+0.92%)
Jun 13, 2022 7.650 7.650 7.620 7.620 3,567 -0.08(-1.04%)
Jun 10, 2022 7.700 7.700 7.700 7.700 7,152 +0.00(+0.00%)
Jun 09, 2022 7.700 7.720 7.480 7.700 7,327 +0.00(+0.00%)
Jun 08, 2022 7.740 7.740 7.700 7.700 2,999 +0.00(+0.00%)
Jun 07, 2022 7.610 7.700 7.610 7.700 13,452 +0.01(+0.13%)
Jun 06, 2022 7.550 7.700 7.550 7.690 15,273 +0.14(+1.85%)
Jun 03, 2022 7.700 7.700 7.550 7.550 2,195 -0.06(-0.79%)
Jun 02, 2022 7.440 7.635 7.390 7.610 7,694 +0.17(+2.28%)
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.