Bbx Capital Inc (OP: BBXIA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.