Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bbx Capital Inc (OP: BBXIA )

8.500 UNCHANGED

Streaming Delayed Price Updated: 3:22 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2024				9.330	15	+0.03(+0.32%)
Feb 27, 2024	9.300	9.322	9.300	9.300	3,098	+0.00(+0.00%)
Feb 26, 2024	9.500	9.500	9.300	9.300	3,731	-0.20(-2.11%)
Feb 23, 2024	9.400	9.500	9.400	9.500	1,400	+0.10(+1.06%)
Feb 22, 2024	9.400	9.400	9.400	9.400	5,512	+0.10(+1.08%)
Feb 21, 2024	9.320	9.326	9.300	9.300	5,125	-0.05(-0.53%)
Feb 20, 2024	9.430	9.430	9.350	9.350	4,000	-0.07(-0.74%)
Feb 16, 2024	9.550	9.550	9.420	9.420	3,717	-0.08(-0.84%)
Feb 14, 2024				9.500	6	+0.07(+0.74%)
Feb 13, 2024	9.430	9.430	9.430	9.430	411	+0.01(+0.07%)
Feb 12, 2024	9.520	9.520	9.390	9.423	1,617	-0.27(-2.76%)
Feb 09, 2024	9.220	9.690	9.220	9.690	17,449	+0.46(+4.98%)
Feb 08, 2024	9.220	9.230	9.220	9.230	1,513	+0.00(+0.00%)
Feb 07, 2024	9.210	9.230	9.210	9.230	2,417	+0.00(+0.00%)
Feb 06, 2024	9.230	9.230	9.230	9.230	1,016	-0.02(-0.22%)
Feb 05, 2024	9.251	9.290	9.250	9.250	1,290	-0.09(-0.98%)
Feb 02, 2024	9.190	9.341	9.190	9.341	19,541	+0.22(+2.43%)
Jan 31, 2024				9.120	87	+0.01(+0.11%)
Jan 30, 2024	9.200	9.200	9.110	9.110	1,891	+0.08(+0.89%)
Jan 29, 2024	9.130	9.200	9.030	9.030	7,686	-0.17(-1.85%)
Jan 26, 2024	9.200	9.200	9.200	9.200	1,248	+0.05(+0.55%)
Jan 25, 2024	9.155	9.155	9.150	9.150	350	+0.04(+0.44%)
Jan 24, 2024	9.137	9.137	9.100	9.110	7,642	+0.01(+0.11%)
Jan 23, 2024	9.070	9.100	9.030	9.100	703	+0.03(+0.33%)
Jan 22, 2024	9.100	9.110	9.030	9.070	25,919	-0.03(-0.32%)
Jan 19, 2024	9.120	9.200	9.000	9.099	4,226	+0.06(+0.71%)
Jan 18, 2024	9.140	9.222	9.035	9.035	7,123	-0.06(-0.71%)
Jan 17, 2024	9.100	9.100	9.100	9.100	141	+0.05(+0.55%)
Jan 16, 2024	9.110	9.191	9.030	9.050	8,756	-0.06(-0.66%)
Jan 12, 2024	9.200	9.251	9.090	9.110	16,710	+0.10(+1.11%)
Jan 10, 2024				9.010	17	+0.00(+0.00%)
Jan 09, 2024	9.020	9.020	9.010	9.010	1,739	-0.05(-0.61%)
Jan 08, 2024	9.165	9.200	9.065	9.065	3,870	-0.09(-0.93%)
Jan 05, 2024	9.200	9.200	9.100	9.150	5,980	+0.05(+0.55%)
Jan 04, 2024	9.100	9.150	9.100	9.100	1,804	+0.00(+0.00%)
Jan 03, 2024	9.210	9.210	9.100	9.100	648	-0.11(-1.19%)
Jan 02, 2024	9.230	9.300	9.050	9.210	29,025	+0.18(+2.02%)
Dec 29, 2023	8.773	9.060	8.773	9.028	1,992	+0.22(+2.47%)
Dec 28, 2023	8.700	8.950	8.700	8.810	9,034	+0.27(+3.16%)
Dec 27, 2023	8.690	9.440	8.540	8.540	3,117	-0.07(-0.81%)
Dec 26, 2023	8.750	8.750	8.450	8.610	3,537	+0.21(+2.50%)
Dec 22, 2023	8.330	8.400	8.320	8.400	1,254	+0.16(+1.94%)
Dec 21, 2023	8.160	8.240	8.070	8.240	32,745	+0.17(+2.11%)
Dec 20, 2023	8.050	8.070	8.050	8.070	1,342	-0.08(-0.98%)
Dec 19, 2023	7.900	8.150	7.900	8.150	3,715	+0.29(+3.69%)
Dec 18, 2023	7.860	7.886	7.860	7.860	462	-0.04(-0.51%)
Dec 15, 2023	7.866	7.900	7.860	7.900	7,006	+0.08(+1.02%)
Dec 14, 2023	7.870	7.870	7.820	7.820	14,102	-0.04(-0.51%)
Dec 13, 2023	7.860	7.860	7.820	7.860	1,605	+0.04(+0.46%)
Dec 12, 2023	7.824	7.824	7.824	7.824	357	+0.01(+0.18%)
Dec 11, 2023	7.810	7.880	7.810	7.810	8,344	+0.01(+0.13%)
Dec 08, 2023	7.770	7.800	7.770	7.800	13,554	+0.00(+0.00%)
Dec 07, 2023	7.800	7.800	7.800	7.800	20,311	-0.05(-0.64%)
Dec 06, 2023	7.850	7.850	7.810	7.850	23,797	+0.00(+0.00%)
Dec 05, 2023	7.850	7.850	7.850	7.850	481	-0.00(-0.04%)
Dec 04, 2023	7.850	7.856	7.820	7.853	18,282	+0.03(+0.35%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bbx Capital Inc (OP: BBXIA )

Historical Prices