Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Bbx Capital Inc (OP: BBXIA ) 8.240 -0.120 (-1.44%) Streaming Delayed Price Updated: 2:02 PM EDT, Jul 26, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 26, 2024 8.120 8.240 8.100 8.240 13,453 -0.12(-1.44%) Jul 25, 2024 8.400 8.400 8.120 8.360 1,550 -0.04(-0.50%) Jul 24, 2024 8.154 8.402 8.154 8.402 200 -0.01(-0.07%) Jul 22, 2024 8.408 1 +0.01(+0.10%) Jul 19, 2024 8.400 8.400 8.400 8.400 250 +0.15(+1.82%) Jul 18, 2024 8.200 8.250 8.200 8.250 300 +0.12(+1.48%) Jul 17, 2024 8.130 8.130 8.130 8.130 357 +0.00(+0.00%) Jul 16, 2024 8.130 8.130 8.130 8.130 149 -0.07(-0.85%) Jul 15, 2024 8.200 8.210 8.200 8.200 5,109 +0.00(+0.00%) Jul 12, 2024 8.200 8.200 8.200 8.200 1,275 -0.17(-2.08%) Jul 11, 2024 8.320 8.374 8.320 8.374 1,813 +0.04(+0.50%) Jul 10, 2024 8.320 8.374 8.320 8.332 1,203 -0.11(-1.28%) Jul 09, 2024 8.480 8.480 8.440 8.440 200 +0.12(+1.44%) Jul 08, 2024 8.320 8.320 8.297 8.320 5,518 -0.18(-2.12%) Jun 25, 2024 8.500 30 +0.00(+0.00%) Jun 24, 2024 8.210 8.500 8.210 8.500 342 -0.04(-0.52%) Jun 20, 2024 8.544 447 +0.08(+0.94%) Jun 18, 2024 8.220 8.465 8.220 8.465 392 -0.03(-0.41%) Jun 17, 2024 8.210 8.500 8.210 8.500 345 +0.00(+0.00%) Jun 13, 2024 8.500 27 +0.30(+3.66%) Jun 12, 2024 8.200 8.200 8.200 8.200 222 -0.30(-3.53%) Jun 11, 2024 8.500 8.500 8.500 8.500 213 +0.00(+0.00%) Jun 07, 2024 8.500 18 -0.19(-2.19%) Jun 06, 2024 8.280 8.690 8.020 8.690 3,225 -0.02(-0.23%) Jun 05, 2024 8.640 8.710 8.640 8.710 266 +0.06(+0.69%) Jun 04, 2024 8.650 8.650 8.650 8.650 256 -0.05(-0.57%) Jun 03, 2024 8.700 8.700 8.700 8.700 2,504 +0.00(+0.00%) May 31, 2024 8.700 8.700 8.700 8.700 101 +0.00(+0.00%) May 30, 2024 8.200 8.700 8.200 8.700 521 -0.21(-2.36%) May 24, 2024 8.910 2 -0.07(-0.78%) May 22, 2024 8.980 84 +0.23(+2.63%) May 21, 2024 8.650 8.750 8.650 8.750 802 -0.24(-2.67%) May 20, 2024 8.990 8.990 8.990 8.990 211 +0.00(+0.00%) May 17, 2024 8.885 8.990 8.885 8.990 356 -0.01(-0.11%) May 16, 2024 9.000 9.000 9.000 9.000 100 -0.03(-0.33%) May 15, 2024 8.990 9.030 8.590 9.030 4,711 +0.16(+1.77%) May 14, 2024 8.873 8.873 8.873 8.873 174 +0.07(+0.83%) May 13, 2024 9.160 9.160 8.800 8.800 2,040 -0.20(-2.22%) May 10, 2024 8.940 9.000 8.930 9.000 3,361 +0.00(+0.00%) May 09, 2024 9.000 9.000 9.000 9.000 168 -0.05(-0.57%) May 08, 2024 9.000 9.052 9.000 9.052 357 -0.08(-0.85%) May 03, 2024 9.130 0 +0.51(+5.92%) May 02, 2024 8.940 8.940 8.510 8.620 5,126 -0.47(-5.17%) 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.