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

Bbx Capital Inc (OP: BBXIA )

8.910 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
May 31, 2023 7.490 7.490 7.490 7.490 104 -0.01(-0.13%)
May 30, 2023 7.500 7.540 7.496 7.500 5,018 -0.07(-0.94%)
May 26, 2023 7.490 7.580 7.490 7.571 1,702 +0.08(+1.08%)
May 25, 2023 7.510 7.530 7.450 7.490 7,553 -0.03(-0.40%)
May 24, 2023 7.690 7.690 7.380 7.520 15,467 -0.18(-2.34%)
May 23, 2023 7.636 7.700 7.636 7.700 6,152 -0.06(-0.77%)
May 22, 2023 7.870 7.880 7.760 7.760 5,004 -0.06(-0.70%)
May 19, 2023 7.500 7.815 7.500 7.815 2,254 +0.23(+3.09%)
May 18, 2023 7.460 7.581 7.460 7.581 932 +0.09(+1.21%)
May 17, 2023 7.490 7.490 7.490 7.490 6,993 +0.00(+0.00%)
May 15, 2023 7.490 6 -0.01(-0.13%)
May 12, 2023 7.310 7.500 7.310 7.500 1,067 +0.01(+0.13%)
May 11, 2023 7.500 7.500 7.310 7.490 3,214 -0.01(-0.13%)
May 10, 2023 7.470 7.650 7.410 7.500 11,375 -0.15(-1.96%)
May 09, 2023 7.675 7.675 7.650 7.650 425 -0.05(-0.65%)
May 05, 2023 7.700 54 -0.02(-0.32%)
May 04, 2023 7.700 7.750 7.700 7.725 2,356 -0.03(-0.32%)
May 03, 2023 7.770 7.770 7.600 7.750 3,980 -0.01(-0.13%)
May 02, 2023 7.760 7.760 7.760 7.760 124 +0.00(+0.00%)
May 01, 2023 7.760 7.760 7.760 7.760 194 -0.12(-1.52%)
Apr 28, 2023 7.880 7.880 7.880 7.880 718 +0.00(+0.00%)
Apr 27, 2023 7.795 7.880 7.759 7.880 2,206 +0.04(+0.51%)
Apr 26, 2023 7.840 7.840 7.840 7.840 109 -0.03(-0.38%)
Apr 25, 2023 7.870 7.870 7.870 7.870 142 -0.01(-0.13%)
Apr 24, 2023 7.850 7.880 7.800 7.880 4,390 +0.03(+0.38%)
Apr 21, 2023 7.710 7.880 7.710 7.850 2,002 +0.05(+0.64%)
Apr 20, 2023 7.800 7.800 7.800 7.800 105 +0.01(+0.13%)
Apr 19, 2023 7.570 7.790 7.500 7.790 24,554 +0.12(+1.56%)
Apr 18, 2023 7.650 7.800 7.650 7.670 11,503 -0.13(-1.67%)
Apr 17, 2023 7.840 7.850 7.660 7.800 11,815 -0.10(-1.27%)
Apr 14, 2023 7.900 7.900 7.750 7.900 782 +0.00(+0.00%)
Apr 13, 2023 7.660 7.950 7.660 7.900 10,502 -0.10(-1.25%)
Apr 12, 2023 7.950 8.000 7.800 8.000 820 +0.06(+0.76%)
Apr 11, 2023 7.950 7.950 7.800 7.940 6,526 -0.06(-0.75%)
Apr 10, 2023 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Apr 06, 2023 7.950 8.000 7.950 8.000 5,452 +0.06(+0.76%)
Apr 05, 2023 7.990 7.990 7.886 7.940 9,860 -0.02(-0.25%)
Apr 04, 2023 7.960 8.040 7.960 7.960 207 +0.01(+0.13%)
Apr 03, 2023 8.030 8.040 7.900 7.950 6,410 -0.15(-1.85%)
Mar 31, 2023 8.015 8.100 8.015 8.100 6,115 +0.05(+0.62%)
Mar 30, 2023 8.100 8.100 8.036 8.050 2,898 -0.15(-1.83%)
Mar 27, 2023 8.200 1 -0.05(-0.61%)
Mar 24, 2023 8.160 8.250 8.140 8.250 15,601 +0.05(+0.61%)
Mar 23, 2023 8.200 8.200 8.180 8.200 2,001 -0.10(-1.20%)
Mar 21, 2023 8.300 22 -0.09(-1.07%)
Mar 20, 2023 8.300 8.400 8.070 8.390 9,750 -0.01(-0.12%)
Mar 17, 2023 8.240 8.490 8.100 8.400 19,515 +0.06(+0.72%)
Mar 16, 2023 8.100 8.500 8.100 8.340 11,379 -0.06(-0.71%)
Mar 15, 2023 8.400 8.400 8.275 8.400 1,701 -0.05(-0.59%)
Mar 13, 2023 8.450 118 -0.10(-1.17%)
Mar 10, 2023 7.800 8.550 7.800 8.550 5,608 +0.30(+3.64%)
Mar 09, 2023 8.398 8.500 8.100 8.250 7,711 -0.25(-2.94%)
Mar 08, 2023 8.470 8.750 8.250 8.500 7,348 -0.10(-1.16%)
Mar 07, 2023 8.700 8.700 8.600 8.600 700 -0.10(-1.15%)
Mar 06, 2023 8.700 8.700 8.700 8.700 511 -0.10(-1.14%)
Mar 03, 2023 8.500 8.800 8.500 8.800 21,250 +0.10(+1.15%)
Mar 02, 2023 8.526 8.700 8.410 8.700 1,201 -0.08(-0.91%)
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.