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, 2023 7.340 7.450 7.340 7.450 2,462 +0.00(+0.07%)
Aug 30, 2023 7.410 7.480 7.410 7.445 1,809 +0.08(+1.15%)
Aug 29, 2023 7.240 7.490 7.240 7.360 5,604 +0.12(+1.66%)
Aug 28, 2023 7.410 7.910 7.040 7.240 30,783 -0.28(-3.72%)
Aug 25, 2023 7.520 7.520 7.490 7.520 1,501 +0.12(+1.62%)
Aug 24, 2023 7.490 7.490 7.400 7.400 530 -0.09(-1.20%)
Aug 23, 2023 7.490 7.490 7.490 7.490 200 -0.08(-1.00%)
Aug 22, 2023 7.325 7.600 7.325 7.566 3,699 +0.07(+0.88%)
Aug 21, 2023 7.570 7.600 7.370 7.500 15,671 -0.45(-5.66%)
Aug 17, 2023 7.950 45 +0.22(+2.84%)
Aug 16, 2023 8.000 8.000 7.730 7.730 4,777 -0.41(-5.04%)
Aug 15, 2023 7.920 8.140 7.920 8.140 958 -0.01(-0.12%)
Aug 14, 2023 8.010 8.160 7.900 8.150 4,223 -0.05(-0.66%)
Aug 11, 2023 8.400 8.400 8.150 8.204 22,293 -0.45(-5.16%)
Aug 10, 2023 8.453 8.760 8.180 8.650 20,991 -0.10(-1.14%)
Aug 09, 2023 8.820 8.830 8.750 8.750 5,551 +0.09(+1.04%)
Aug 08, 2023 8.680 8.700 8.660 8.660 3,700 +0.11(+1.29%)
Aug 07, 2023 8.580 8.650 8.250 8.550 8,713 -0.15(-1.72%)
Aug 04, 2023 8.500 8.810 8.500 8.700 2,443 +0.20(+2.35%)
Aug 03, 2023 8.350 8.500 8.350 8.500 2,715 +0.25(+3.03%)
Aug 02, 2023 8.290 8.290 8.250 8.250 1,154 +0.00(+0.00%)
Aug 01, 2023 8.250 8.250 8.250 8.250 1,284 +0.00(+0.00%)
Jul 31, 2023 8.170 8.250 8.170 8.250 2,117 +0.06(+0.73%)
Jul 28, 2023 8.190 8.190 8.190 8.190 219 +0.19(+2.37%)
Jul 27, 2023 8.000 8.120 8.000 8.000 3,554 +0.00(+0.00%)
Jul 26, 2023 7.680 8.000 7.680 8.000 2,437 +0.00(+0.00%)
Jul 25, 2023 7.880 8.000 7.880 8.000 1,340 +0.13(+1.65%)
Jul 24, 2023 7.800 7.870 7.700 7.870 11,629 -0.00(-0.03%)
Jul 21, 2023 7.800 7.872 7.800 7.872 454 +0.07(+0.92%)
Jul 20, 2023 7.780 7.825 7.780 7.800 4,078 +0.00(+0.00%)
Jul 19, 2023 7.800 7.822 7.800 7.800 3,308 +0.00(+0.00%)
Jul 18, 2023 7.700 7.800 7.680 7.800 5,507 +0.13(+1.69%)
Jul 17, 2023 7.600 7.790 7.600 7.670 1,744 +0.01(+0.13%)
Jul 14, 2023 7.735 7.957 7.600 7.660 2,347 +0.16(+2.13%)
Jul 13, 2023 7.280 7.500 7.280 7.500 3,850 -0.04(-0.53%)
Jul 12, 2023 7.450 7.560 7.070 7.540 19,572 +0.09(+1.21%)
Jul 11, 2023 7.500 7.515 7.450 7.450 4,636 -0.06(-0.80%)
Jul 10, 2023 7.370 7.510 7.370 7.510 836 -0.03(-0.40%)
Jul 07, 2023 7.460 7.560 7.460 7.540 12,745 +0.08(+1.14%)
Jul 06, 2023 7.100 7.455 7.100 7.455 13,250 +0.36(+5.07%)
Jul 05, 2023 7.300 7.300 7.040 7.095 25,534 -0.04(-0.49%)
Jul 03, 2023 7.130 7.130 7.130 7.130 136 -0.17(-2.33%)
Jun 30, 2023 7.250 7.360 7.250 7.300 4,505 +0.05(+0.69%)
Jun 29, 2023 7.170 7.250 7.170 7.250 1,300 +0.08(+1.05%)
Jun 28, 2023 7.250 7.301 7.140 7.175 2,249 -0.03(-0.35%)
Jun 27, 2023 7.230 7.300 7.200 7.200 20,262 -0.05(-0.69%)
Jun 26, 2023 7.190 7.250 7.180 7.250 5,003 +0.05(+0.69%)
Jun 23, 2023 7.350 7.350 7.160 7.200 17,758 -0.20(-2.70%)
Jun 22, 2023 7.350 7.450 7.200 7.400 28,895 -0.05(-0.67%)
Jun 21, 2023 7.450 7.490 7.310 7.450 9,103 -0.04(-0.53%)
Jun 20, 2023 7.300 7.490 7.300 7.490 675 -0.01(-0.13%)
Jun 16, 2023 7.470 7.500 7.370 7.500 7,751 -0.01(-0.13%)
Jun 15, 2023 7.500 7.700 7.450 7.510 16,616 +0.01(+0.13%)
Jun 14, 2023 7.482 7.540 7.460 7.500 10,321 -0.04(-0.46%)
Jun 13, 2023 7.500 7.540 7.440 7.535 8,621 +0.04(+0.47%)
Jun 12, 2023 7.500 7.500 7.500 7.500 15,334 -0.01(-0.13%)
Jun 09, 2023 7.520 7.550 7.510 7.510 12,587 +0.04(+0.47%)
Jun 08, 2023 7.450 7.550 7.430 7.475 18,253 +0.02(+0.34%)
Jun 07, 2023 7.550 7.550 7.400 7.450 16,823 -0.10(-1.32%)
Jun 06, 2023 7.522 7.650 7.400 7.550 9,005 +0.01(+0.13%)
Jun 05, 2023 7.540 7.540 7.500 7.540 3,305 +0.00(+0.00%)
Jun 02, 2023 7.560 7.650 7.490 7.540 4,365 -0.00(-0.03%)
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.