Bbx Capital Inc (OP: BBXIA )

7.790 -0.020 (-0.26%)
Streaming Delayed Price Updated: 12:11 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 7.810 7.810 7.810 7.810 127 +0.01(+0.13%)
Oct 29, 2024 7.780 7.800 7.780 7.800 601 +0.02(+0.29%)
Oct 28, 2024 7.770 7.777 7.770 7.777 642 +0.02(+0.23%)
Oct 25, 2024 7.860 7.880 7.760 7.760 6,856 -0.13(-1.65%)
Oct 23, 2024 7.890 4 -0.01(-0.13%)
Oct 22, 2024 7.900 7.900 7.900 7.900 500 +0.00(+0.00%)
Oct 18, 2024 7.900 28 -0.02(-0.27%)
Oct 17, 2024 7.900 7.922 7.900 7.922 565 +0.06(+0.78%)
Oct 16, 2024 7.900 7.900 7.860 7.860 1,005 -0.02(-0.29%)
Oct 15, 2024 7.883 7.883 7.883 7.883 561 +0.04(+0.48%)
Oct 14, 2024 7.760 7.845 7.760 7.845 811 -0.15(-1.81%)
Oct 11, 2024 7.783 7.990 7.783 7.990 230 +0.08(+1.02%)
Oct 10, 2024 7.909 7.909 7.909 7.909 136 -0.08(-1.01%)
Oct 09, 2024 7.990 7.990 7.990 7.990 179 -0.01(-0.12%)
Oct 08, 2024 8.000 8.000 8.000 8.000 105 +0.00(+0.00%)
Oct 03, 2024 8.000 1 +0.00(+0.00%)
Oct 02, 2024 8.040 8.040 8.000 8.000 317 +0.06(+0.81%)
Oct 01, 2024 7.930 7.935 7.930 7.935 505 +0.01(+0.07%)
Sep 27, 2024 7.930 2 -0.08(-1.00%)
Sep 26, 2024 7.920 8.010 7.920 8.010 600 -0.03(-0.37%)
Sep 19, 2024 8.040 0 -0.01(-0.12%)
Sep 18, 2024 8.011 8.050 8.000 8.050 2,819 +0.05(+0.63%)
Sep 17, 2024 8.000 8.000 8.000 8.000 971 +0.00(+0.00%)
Sep 16, 2024 8.025 8.025 8.000 8.000 8,562 -0.03(-0.37%)
Sep 13, 2024 8.010 8.040 8.010 8.030 1,706 +0.02(+0.25%)
Sep 12, 2024 8.010 8.010 8.010 8.010 275 +0.00(+0.00%)
Sep 11, 2024 8.010 8.058 8.000 8.010 5,376 +0.01(+0.12%)
Sep 10, 2024 8.000 8.000 8.000 8.000 318 +0.00(+0.00%)
Sep 09, 2024 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Sep 06, 2024 8.000 8.000 8.000 8.000 105 -0.01(-0.12%)
Sep 04, 2024 8.010 8 -0.04(-0.50%)
Sep 03, 2024 8.050 8.050 8.050 8.050 108 -0.03(-0.37%)
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%)
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.