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 ) 8.080 UNCHANGED Streaming Delayed Price Updated: 3:09 PM EDT, Aug 29, 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 (%) Aug 29, 2024 8.080 14 +0.00(+0.00%) Aug 28, 2024 8.090 8.090 8.080 8.080 1,287 -0.11(-1.34%) Aug 27, 2024 8.190 8.190 8.090 8.190 1,103 -0.01(-0.12%) Aug 23, 2024 8.200 14 +0.00(+0.00%) Aug 22, 2024 8.200 8.200 8.200 8.200 111 +0.07(+0.86%) Aug 21, 2024 8.135 8.140 8.130 8.130 2,218 -0.01(-0.12%) Aug 20, 2024 8.340 8.340 8.070 8.140 1,600 -0.20(-2.40%) Aug 19, 2024 8.340 8.340 8.340 8.340 110 +0.13(+1.58%) Aug 16, 2024 8.350 8.350 8.210 8.210 601 -0.14(-1.68%) Aug 15, 2024 8.320 8.350 8.320 8.350 203 +0.10(+1.21%) Aug 14, 2024 8.250 8.250 8.250 8.250 603 +0.00(+0.00%) Aug 12, 2024 8.250 5 -0.01(-0.12%) Aug 09, 2024 8.260 8.260 8.260 8.260 100 +0.16(+1.98%) Aug 08, 2024 8.090 8.100 8.090 8.100 345 +0.01(+0.12%) Aug 07, 2024 8.320 8.320 8.090 8.090 2,852 -0.01(-0.12%) Aug 05, 2024 8.100 2 +0.09(+1.12%) Aug 02, 2024 8.067 8.067 8.010 8.010 231 -0.19(-2.32%) Aug 01, 2024 8.200 8.200 8.200 8.200 114 +0.15(+1.86%) Jul 31, 2024 8.200 8.200 8.050 8.050 11,000 -0.15(-1.83%) Jul 30, 2024 8.250 8.350 8.200 8.200 1,202 -0.04(-0.49%) Jul 29, 2024 8.240 8.240 8.240 8.240 240 +0.00(+0.00%) 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%) 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.