Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bbx Capital Inc (OP: BBXIA )

8.010 -0.030 (-0.37%)

Streaming Delayed Price Updated: 3:39 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bbx Capital Inc (OP: BBXIA )

Historical Prices