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 )

8.990 -0.010 (-0.11%)

Streaming Delayed Price Updated: 9:46 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	9.000	9.090	9.000	9.090	203	+0.09(+1.00%)
Apr 30, 2024	9.000	9.000	9.000	9.000	391	+0.06(+0.67%)
Apr 29, 2024	9.000	9.075	8.940	8.940	847	-0.24(-2.61%)
Apr 25, 2024				9.180	0	+0.12(+1.38%)
Apr 24, 2024	8.970	9.055	8.970	9.055	226	-0.14(-1.58%)
Apr 23, 2024	9.200	9.200	9.200	9.200	104	+0.01(+0.11%)
Apr 22, 2024	9.190	9.190	9.190	9.190	102	+0.14(+1.55%)
Apr 19, 2024	8.990	9.050	8.990	9.050	2,482	-0.10(-1.09%)
Apr 17, 2024				9.150	11	-0.05(-0.54%)
Apr 16, 2024	8.920	9.200	8.920	9.200	665	+0.29(+3.25%)
Apr 15, 2024	8.910	8.924	8.910	8.910	3,385	-0.07(-0.75%)
Apr 12, 2024	8.977	8.977	8.977	8.977	100	+0.07(+0.76%)
Apr 11, 2024	8.910	8.910	8.910	8.910	232	-0.09(-1.00%)
Apr 10, 2024	8.990	9.000	8.945	9.000	2,995	+0.10(+1.12%)
Apr 09, 2024	8.990	8.990	8.900	8.900	1,253	-0.09(-1.00%)
Apr 08, 2024	8.900	8.990	8.900	8.990	415	+0.09(+1.01%)
Apr 05, 2024	8.900	8.900	8.900	8.900	259	-0.10(-1.11%)
Apr 04, 2024	9.010	9.010	8.950	9.000	2,810	-0.10(-1.10%)
Apr 03, 2024	9.010	9.105	9.010	9.100	627	-0.08(-0.87%)
Apr 02, 2024	9.100	9.180	9.090	9.180	1,301	-0.04(-0.43%)
Mar 28, 2024				9.220	6	+0.10(+1.10%)
Mar 27, 2024	9.120	9.120	9.110	9.120	3,608	+0.00(+0.00%)
Mar 26, 2024	9.170	9.170	9.120	9.120	1,109	-0.12(-1.30%)
Mar 25, 2024	9.197	9.240	9.197	9.240	9,082	+0.01(+0.11%)
Mar 22, 2024	9.230	9.230	9.230	9.230	910	+0.01(+0.11%)
Mar 21, 2024	9.240	9.240	9.220	9.220	8,017	-0.05(-0.54%)
Mar 20, 2024	8.950	9.270	8.950	9.270	5,421	+0.10(+1.09%)
Mar 19, 2024	8.740	9.170	8.740	9.170	6,353	-0.04(-0.43%)
Mar 18, 2024	9.250	9.250	9.210	9.210	6,777	-0.09(-0.97%)
Mar 15, 2024	9.300	9.300	9.300	9.300	869	+0.09(+0.98%)
Mar 14, 2024	9.580	9.580	9.210	9.210	1,212	-0.20(-2.13%)
Mar 13, 2024	9.407	9.410	9.407	9.410	902	+0.04(+0.43%)
Mar 12, 2024	9.370	9.370	9.370	9.370	5,715	+0.00(+0.00%)
Mar 11, 2024	9.370	9.400	9.370	9.370	2,000	-0.04(-0.43%)
Mar 08, 2024	9.405	9.410	9.405	9.410	349	+0.06(+0.64%)
Mar 07, 2024	9.340	9.350	9.340	9.350	2,393	-0.05(-0.53%)
Mar 05, 2024				9.400	1	+0.00(+0.00%)
Mar 04, 2024	9.265	9.400	9.170	9.400	2,726	+0.13(+1.46%)

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