BBX Capital Corp. Class A (BBXT) Exchange: OTCMKTS
Data as of Nov. 5, 2025
$6.42 ($0.02) 0.31%
BBX Capital Corp. Class A - Daily Information
Click for more stock information on BBX Capital Corp. Class A.| Daily Information | Data |
|---|---|
| Date | Nov. 5, 2025 |
| Open | $6.40 |
| Previous Close | $6.42 |
| High | $6.45 |
| Low | $6.40 |
| Adjusted Open | $6.40 |
| Previous Adjusted Close | $6.42 |
| Adjusted High | $6.45 |
| Adjusted Low | $6.40 |
Invest in BBX Capital Corp. Class A (BBXT)
Historical Stock Data for BBX Capital Corp. Class A (BBXT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-12 | $6.40 | $6.45 | $6.40 | $6.42 | $6.42 | 60,292 |
| 2017-07-11 | $6.45 | $6.45 | $6.32 | $6.40 | $6.40 | 181,187 |
| 2017-07-10 | $6.45 | $6.49 | $6.36 | $6.42 | $6.42 | 218,252 |
| 2017-07-07 | $6.50 | $6.50 | $6.35 | $6.45 | $6.45 | 611,336 |
| 2017-07-06 | $6.36 | $6.70 | $6.36 | $6.49 | $6.49 | 165,770 |
| 2017-07-05 | $6.65 | $6.68 | $6.30 | $6.36 | $6.36 | 27,004 |
| 2017-07-03 | $6.60 | $6.60 | $6.50 | $6.50 | $6.50 | 33,356 |
| 2017-06-30 | $6.73 | $6.73 | $6.58 | $6.58 | $6.58 | 43,718 |
| 2017-06-29 | $6.65 | $6.75 | $6.60 | $6.73 | $6.73 | 18,288 |
| 2017-06-28 | $6.68 | $6.75 | $6.65 | $6.75 | $6.75 | 23,135 |
| 2017-06-27 | $6.75 | $6.78 | $6.75 | $6.75 | $6.75 | 8,500 |
| 2017-06-26 | $6.67 | $6.80 | $6.63 | $6.80 | $6.80 | 15,600 |
| 2017-06-23 | $6.70 | $6.70 | $6.60 | $6.67 | $6.67 | 24,200 |
| 2017-06-22 | $6.85 | $6.85 | $6.60 | $6.65 | $6.65 | 224,000 |
| 2017-06-21 | $6.85 | $6.92 | $6.72 | $6.85 | $6.84 | 30,600 |
| 2017-06-20 | $6.90 | $6.92 | $6.85 | $6.85 | $6.84 | 24,200 |
| 2017-06-19 | $7.00 | $7.00 | $6.79 | $6.87 | $6.86 | 55,000 |
| 2017-06-16 | $7.00 | $7.10 | $6.90 | $6.98 | $6.97 | 53,700 |
| 2017-06-15 | $7.00 | $7.00 | $6.70 | $6.94 | $6.93 | 62,800 |
| 2017-06-14 | $7.08 | $7.10 | $6.90 | $7.00 | $6.99 | 69,379 |
| 2017-06-13 | $7.10 | $7.16 | $7.01 | $7.10 | $7.09 | 47,245 |
| 2017-06-12 | $7.17 | $7.17 | $7.03 | $7.10 | $7.09 | 48,838 |
| 2017-06-09 | $7.10 | $7.19 | $7.02 | $7.17 | $7.16 | 37,600 |
| 2017-06-08 | $7.18 | $7.20 | $7.15 | $7.19 | $7.18 | 75,282 |
| 2017-06-07 | $7.14 | $7.20 | $7.14 | $7.18 | $7.17 | 56,159 |
| 2017-06-06 | $7.10 | $7.18 | $7.02 | $7.16 | $7.15 | 23,809 |
| 2017-06-05 | $7.20 | $7.20 | $7.00 | $7.09 | $7.08 | 202,135 |
| 2017-06-02 | $7.15 | $7.25 | $7.15 | $7.23 | $7.22 | 204,630 |
| 2017-06-01 | $7.13 | $7.25 | $7.13 | $7.20 | $7.19 | 24,565 |
| 2017-05-31 | $7.14 | $7.22 | $7.09 | $7.13 | $7.12 | 34,963 |
| 2017-05-30 | $7.10 | $7.19 | $7.06 | $7.06 | $7.05 | 40,067 |
| 2017-05-26 | $7.23 | $7.28 | $7.05 | $7.17 | $7.16 | 364,146 |
| 2017-05-25 | $7.22 | $7.22 | $7.15 | $7.21 | $7.20 | 16,025 |
| 2017-05-24 | $7.25 | $7.25 | $7.15 | $7.22 | $7.21 | 23,672 |
| 2017-05-23 | $7.31 | $7.31 | $7.15 | $7.25 | $7.24 | 24,862 |
| 2017-05-22 | $7.35 | $7.44 | $7.15 | $7.36 | $7.35 | 80,026 |
| 2017-05-19 | $7.25 | $7.35 | $7.10 | $7.34 | $7.33 | 39,872 |
| 2017-05-18 | $7.30 | $7.40 | $7.10 | $7.25 | $7.24 | 83,914 |
| 2017-05-17 | $7.35 | $7.42 | $7.30 | $7.30 | $7.29 | 156,920 |
| 2017-05-16 | $7.38 | $7.42 | $7.31 | $7.35 | $7.34 | 72,991 |
| 2017-05-15 | $7.30 | $7.50 | $7.26 | $7.38 | $7.37 | 176,719 |
| 2017-05-12 | $7.31 | $7.42 | $7.30 | $7.33 | $7.32 | 83,795 |
| 2017-05-11 | $7.45 | $7.50 | $7.30 | $7.30 | $7.29 | 325,692 |
| 2017-05-10 | $7.30 | $7.50 | $7.30 | $7.35 | $7.34 | 227,153 |
| 2017-05-09 | $7.24 | $7.38 | $7.24 | $7.33 | $7.32 | 643,507 |
| 2017-05-08 | $6.95 | $7.27 | $6.70 | $7.23 | $7.22 | 981,183 |
| 2017-05-05 | $6.90 | $7.00 | $6.82 | $7.00 | $6.99 | 348,212 |
| 2017-05-04 | $6.90 | $6.90 | $6.67 | $6.90 | $6.89 | 84,276 |
| 2017-05-03 | $6.90 | $6.90 | $6.89 | $6.90 | $6.89 | 48,709 |
| 2017-05-02 | $6.78 | $6.90 | $6.70 | $6.90 | $6.89 | 73,867 |
| 2017-05-01 | $6.80 | $6.95 | $6.65 | $6.78 | $6.77 | 112,567 |
| 2017-04-28 | $6.86 | $6.89 | $6.65 | $6.80 | $6.79 | 28,652 |
| 2017-04-27 | $6.50 | $7.00 | $6.46 | $6.90 | $6.89 | 1,488,882 |
| 2017-04-26 | $6.22 | $6.50 | $6.22 | $6.46 | $6.45 | 332,691 |
| 2017-04-25 | $6.12 | $6.23 | $6.12 | $6.20 | $6.19 | 253,851 |
| 2017-04-24 | $6.20 | $6.25 | $6.15 | $6.21 | $6.20 | 169,879 |
| 2017-04-21 | $6.16 | $6.20 | $6.12 | $6.18 | $6.17 | 58,831 |
| 2017-04-20 | $6.15 | $6.24 | $6.15 | $6.19 | $6.18 | 1,026,040 |
| 2017-04-19 | $6.20 | $6.31 | $6.15 | $6.20 | $6.19 | 734,986 |
| 2017-04-18 | $6.11 | $6.17 | $6.11 | $6.17 | $6.16 | 518,700 |
| 2017-04-17 | $6.13 | $6.15 | $6.03 | $6.14 | $6.13 | 158,906 |
| 2017-04-13 | $6.20 | $6.25 | $6.17 | $6.20 | $6.19 | 597,970 |
| 2017-04-12 | $6.20 | $6.23 | $6.20 | $6.23 | $6.22 | 627,308 |
| 2017-04-11 | $6.15 | $6.20 | $6.10 | $6.19 | $6.18 | 159,298 |
| 2017-04-10 | $6.20 | $6.25 | $6.05 | $6.05 | $6.04 | 766,064 |
| 2017-04-07 | $6.20 | $6.20 | $6.08 | $6.20 | $6.19 | 111,365 |
| 2017-04-06 | $6.20 | $6.27 | $6.12 | $6.20 | $6.19 | 77,708 |
| 2017-04-05 | $6.23 | $6.23 | $6.10 | $6.20 | $6.19 | 115,668 |
| 2017-04-04 | $6.30 | $6.39 | $6.17 | $6.25 | $6.24 | 33,785 |
| 2017-04-03 | $6.40 | $6.49 | $6.22 | $6.38 | $6.37 | 65,200 |
| 2017-03-31 | $6.50 | $6.50 | $6.40 | $6.49 | $6.48 | 25,600 |
| 2017-03-30 | $6.47 | $6.50 | $6.45 | $6.48 | $6.47 | 114,900 |
| 2017-03-29 | $6.46 | $6.50 | $6.26 | $6.48 | $6.47 | 19,600 |
| 2017-03-28 | $6.31 | $6.50 | $6.24 | $6.46 | $6.45 | 28,400 |
| 2017-03-27 | $6.38 | $6.40 | $6.24 | $6.31 | $6.30 | 43,300 |
| 2017-03-24 | $6.31 | $6.50 | $6.31 | $6.37 | $6.36 | 179,900 |
| 2017-03-23 | $6.27 | $6.34 | $6.26 | $6.30 | $6.29 | 89,300 |
| 2017-03-22 | $6.25 | $6.34 | $6.12 | $6.25 | $6.24 | 62,900 |
| 2017-03-21 | $6.24 | $6.28 | $6.12 | $6.18 | $6.17 | 68,000 |
| 2017-03-20 | $6.24 | $6.24 | $6.10 | $6.20 | $6.19 | 149,300 |
| 2017-03-17 | $6.30 | $6.35 | $6.18 | $6.27 | $6.26 | 550,800 |
| 2017-03-16 | $6.36 | $6.40 | $6.28 | $6.35 | $6.34 | 224,500 |
| 2017-03-15 | $6.38 | $6.38 | $6.29 | $6.33 | $6.32 | 670,000 |
| 2017-03-14 | $6.40 | $6.40 | $6.30 | $6.35 | $6.34 | 97,900 |
| 2017-03-13 | $6.35 | $6.40 | $6.30 | $6.31 | $6.30 | 57,900 |
| 2017-03-10 | $6.34 | $6.45 | $6.30 | $6.45 | $6.44 | 27,800 |
| 2017-03-09 | $6.48 | $6.48 | $6.30 | $6.38 | $6.37 | 31,100 |
| 2017-03-08 | $6.25 | $6.50 | $6.25 | $6.42 | $6.41 | 226,600 |
| 2017-03-07 | $6.61 | $6.69 | $6.40 | $6.45 | $6.44 | 97,000 |
| 2017-03-06 | $6.79 | $6.94 | $6.50 | $6.69 | $6.67 | 88,300 |
| 2017-03-03 | $6.65 | $7.00 | $6.65 | $6.70 | $6.68 | 275,600 |
| 2017-03-02 | $6.48 | $6.69 | $6.45 | $6.65 | $6.63 | 1,347,500 |
| 2017-03-01 | $6.45 | $6.50 | $6.40 | $6.43 | $6.42 | 999,900 |
| 2017-02-28 | $6.38 | $6.44 | $6.35 | $6.40 | $6.39 | 2,063,900 |
| 2017-02-27 | $6.35 | $6.40 | $6.35 | $6.40 | $6.39 | 606,400 |
| 2017-02-24 | $6.36 | $6.45 | $6.36 | $6.40 | $6.39 | 121,100 |
| 2017-02-23 | $6.40 | $6.50 | $6.35 | $6.40 | $6.39 | 290,400 |
| 2017-02-22 | $6.40 | $6.45 | $6.30 | $6.31 | $6.30 | 443,800 |
| 2017-02-21 | $6.32 | $6.50 | $6.28 | $6.40 | $6.39 | 298,100 |
| 2017-02-17 | $6.12 | $6.40 | $6.12 | $6.31 | $6.30 | 751,300 |
| 2017-02-16 | $5.99 | $6.20 | $5.94 | $6.13 | $6.12 | 1,039,600 |
| 2017-02-15 | $5.85 | $5.99 | $5.80 | $5.98 | $5.97 | 54,000 |
| 2017-02-14 | $5.74 | $5.85 | $5.70 | $5.80 | $5.79 | 606,400 |
| 2017-02-13 | $5.68 | $5.76 | $5.65 | $5.70 | $5.69 | 42,500 |
| 2017-02-10 | $5.65 | $5.77 | $5.65 | $5.68 | $5.67 | 305,800 |
| 2017-02-09 | $5.51 | $5.75 | $5.51 | $5.58 | $5.57 | 52,900 |
| 2017-02-08 | $5.45 | $5.60 | $5.45 | $5.50 | $5.49 | 643,900 |
| 2017-02-07 | $5.39 | $5.50 | $5.35 | $5.45 | $5.44 | 89,700 |
| 2017-02-06 | $5.48 | $5.48 | $5.37 | $5.45 | $5.44 | 62,400 |
| 2017-02-03 | $5.25 | $5.45 | $5.21 | $5.45 | $5.44 | 114,400 |
| 2017-02-02 | $5.16 | $5.26 | $5.12 | $5.25 | $5.24 | 47,700 |
| 2017-02-01 | $5.11 | $5.16 | $5.10 | $5.12 | $5.11 | 33,940 |
| 2017-01-31 | $5.18 | $5.19 | $5.08 | $5.10 | $5.09 | 48,546 |
| 2017-01-30 | $5.30 | $5.35 | $5.00 | $5.18 | $5.17 | 76,599 |
| 2017-01-27 | $5.46 | $5.50 | $5.30 | $5.33 | $5.32 | 47,651 |
| 2017-01-26 | $5.50 | $5.50 | $5.44 | $5.44 | $5.43 | 12,287 |
| 2017-01-25 | $5.50 | $5.50 | $5.35 | $5.47 | $5.46 | 75,926 |
| 2017-01-24 | $5.40 | $5.50 | $5.40 | $5.50 | $5.49 | 102,772 |
| 2017-01-23 | $5.35 | $5.47 | $5.35 | $5.45 | $5.44 | 162,932 |
| 2017-01-20 | $5.25 | $5.41 | $5.18 | $5.33 | $5.32 | 117,402 |
| 2017-01-19 | $5.20 | $5.25 | $5.18 | $5.21 | $5.20 | 51,555 |
| 2017-01-18 | $5.21 | $5.25 | $5.19 | $5.25 | $5.24 | 272,879 |
| 2017-01-17 | $5.21 | $5.25 | $5.19 | $5.19 | $5.18 | 232,658 |
| 2017-01-13 | $5.25 | $5.25 | $5.20 | $5.20 | $5.19 | 41,623 |
| 2017-01-12 | $5.20 | $5.31 | $5.19 | $5.20 | $5.19 | 63,436 |
| 2017-01-11 | $5.25 | $5.31 | $5.20 | $5.30 | $5.29 | 168,768 |
| 2017-01-10 | $5.27 | $5.30 | $5.25 | $5.25 | $5.24 | 75,821 |
| 2017-01-09 | $5.23 | $5.29 | $5.20 | $5.25 | $5.24 | 132,582 |
| 2017-01-06 | $5.24 | $5.26 | $5.19 | $5.19 | $5.18 | 171,454 |
| 2017-01-05 | $5.23 | $5.26 | $5.20 | $5.25 | $5.24 | 379,760 |
| 2017-01-04 | $5.05 | $5.26 | $5.05 | $5.25 | $5.24 | 386,021 |
| 2017-01-03 | $4.81 | $5.22 | $4.81 | $5.00 | $4.99 | 295,728 |
| 2016-12-30 | $4.88 | $4.88 | $4.81 | $4.88 | $4.87 | 147,914 |
| 2016-12-29 | $4.90 | $4.90 | $4.85 | $4.88 | $4.87 | 175,829 |
| 2016-12-28 | $4.84 | $4.90 | $4.80 | $4.88 | $4.87 | 106,060 |
| 2016-12-27 | $4.95 | $5.04 | $4.84 | $4.89 | $4.88 | 603,163 |
| 2016-12-23 | $4.83 | $5.00 | $4.80 | $4.95 | $4.94 | 299,481 |
| 2016-12-22 | $4.50 | $4.82 | $4.49 | $4.82 | $4.81 | 255,925 |
| 2016-12-21 | $4.75 | $4.83 | $4.55 | $4.59 | $4.58 | 143,511 |
| 2016-12-20 | $4.20 | $4.75 | $4.20 | $4.75 | $4.74 | 345,306 |
| 2016-12-19 | $4.04 | $4.21 | $4.01 | $4.20 | $4.19 | 289,209 |
| 2016-12-16 | $4.07 | $4.20 | $4.00 | $4.05 | $4.04 | 622,212 |
| 2016-12-15 | $3.95 | $3.95 | $3.87 | $3.95 | $3.94 | 41,650 |
| 2016-12-14 | $3.95 | $3.95 | $3.81 | $3.90 | $3.89 | 26,423 |
| 2016-12-13 | $4.08 | $4.09 | $3.90 | $3.95 | $3.94 | 90,827 |
| 2016-12-12 | $4.01 | $4.08 | $4.01 | $4.05 | $4.04 | 174,822 |
| 2016-12-09 | $4.04 | $4.04 | $3.98 | $3.99 | $3.98 | 150,592 |
| 2016-12-08 | $4.00 | $4.04 | $4.00 | $4.02 | $4.01 | 37,355 |
| 2016-12-07 | $4.00 | $4.05 | $4.00 | $4.04 | $4.03 | 187,178 |
| 2016-12-06 | $4.00 | $4.00 | $4.00 | $4.00 | $3.99 | 183,250 |
| 2016-12-05 | $4.00 | $4.00 | $3.95 | $4.00 | $3.99 | 28,356 |
| 2016-12-02 | $3.90 | $4.02 | $3.90 | $4.02 | $4.01 | 125,183 |
| 2016-12-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.99 | 4,000 |
| 2016-10-31 | $3.76 | $3.76 | $3.72 | $3.73 | $3.72 | 51,315 |
| 2016-10-28 | $3.74 | $3.74 | $3.74 | $3.74 | $3.73 | 1,599 |
| 2016-10-27 | $3.74 | $3.74 | $3.73 | $3.74 | $3.73 | 12,376 |
| 2016-10-26 | $3.73 | $3.73 | $3.73 | $3.73 | $3.72 | 937 |
| 2016-10-25 | $3.75 | $3.75 | $3.73 | $3.73 | $3.72 | 22,907 |
| 2016-10-24 | $3.75 | $3.76 | $3.75 | $3.75 | $3.74 | 36,058 |
| 2016-10-21 | $3.75 | $3.78 | $3.75 | $3.78 | $3.77 | 43,126 |
| 2016-10-20 | $3.74 | $3.77 | $3.74 | $3.75 | $3.74 | 19,086 |
| 2016-10-19 | $3.72 | $3.73 | $3.72 | $3.72 | $3.71 | 7,133 |
| 2016-10-18 | $3.70 | $3.72 | $3.70 | $3.70 | $3.69 | 30,237 |
| 2016-10-17 | $3.70 | $3.70 | $3.70 | $3.70 | $3.69 | 170 |
| 2016-10-12 | $3.70 | $3.72 | $3.70 | $3.72 | $3.71 | 20,698 |
| 2016-10-11 | $3.70 | $3.72 | $3.65 | $3.70 | $3.69 | 39,860 |
| 2016-10-10 | $3.72 | $3.72 | $3.70 | $3.70 | $3.69 | 5,249 |
| 2016-10-07 | $3.79 | $3.79 | $3.66 | $3.70 | $3.69 | 16,427 |
| 2016-10-06 | $3.85 | $3.89 | $3.80 | $3.80 | $3.79 | 56,987 |
| 2016-10-05 | $3.86 | $3.87 | $3.78 | $3.85 | $3.84 | 33,771 |
| 2016-10-04 | $3.82 | $3.85 | $3.78 | $3.85 | $3.84 | 74,386 |
| 2016-10-03 | $3.85 | $3.85 | $3.81 | $3.82 | $3.81 | 88,089 |
| 2016-09-30 | $3.85 | $3.87 | $3.84 | $3.85 | $3.84 | 101,810 |
| 2016-09-27 | $3.66 | $3.69 | $3.66 | $3.68 | $3.67 | 30,570 |
| 2016-09-26 | $3.66 | $3.69 | $3.66 | $3.69 | $3.68 | 60,689 |
| 2016-09-23 | $3.70 | $3.70 | $3.66 | $3.66 | $3.65 | 10,300 |
| 2016-09-22 | $3.65 | $3.70 | $3.65 | $3.70 | $3.69 | 26,599 |
| 2016-09-21 | $3.71 | $3.72 | $3.65 | $3.65 | $3.64 | 90,004 |
| 2016-09-20 | $3.70 | $3.70 | $3.70 | $3.70 | $3.68 | 22,464 |
| 2016-09-19 | $3.70 | $3.71 | $3.70 | $3.70 | $3.68 | 105,267 |
| 2016-09-16 | $3.74 | $3.75 | $3.72 | $3.72 | $3.70 | 6,115 |
| 2016-09-15 | $3.75 | $3.75 | $3.70 | $3.72 | $3.70 | 142,808 |
| 2016-09-14 | $3.67 | $3.75 | $3.67 | $3.71 | $3.69 | 176,857 |
| 2016-09-13 | $3.66 | $3.67 | $3.66 | $3.66 | $3.64 | 8,464 |
| 2016-09-12 | $3.69 | $3.70 | $3.65 | $3.66 | $3.64 | 24,600 |
| 2016-09-09 | $3.68 | $3.68 | $3.68 | $3.68 | $3.66 | 4,258 |
| 2016-09-08 | $3.65 | $3.73 | $3.65 | $3.72 | $3.70 | 43,871 |
| 2016-09-07 | $3.62 | $3.70 | $3.62 | $3.65 | $3.63 | 17,758 |
| 2016-09-06 | $3.68 | $3.74 | $3.61 | $3.70 | $3.68 | 46,834 |
| 2016-09-02 | $3.70 | $3.72 | $3.70 | $3.70 | $3.68 | 6,000 |
| 2016-09-01 | $3.69 | $3.75 | $3.67 | $3.71 | $3.69 | 61,408 |
| 2016-08-31 | $3.70 | $3.74 | $3.67 | $3.67 | $3.65 | 226,184 |
| 2016-08-30 | $3.65 | $3.70 | $3.65 | $3.68 | $3.66 | 12,264 |
| 2016-08-29 | $3.78 | $3.78 | $3.65 | $3.65 | $3.63 | 83,679 |
| 2016-08-26 | $3.75 | $3.75 | $3.72 | $3.73 | $3.71 | 50,074 |
| 2016-08-25 | $3.71 | $3.79 | $3.70 | $3.77 | $3.75 | 50,142 |
| 2016-08-24 | $3.67 | $3.67 | $3.67 | $3.67 | $3.65 | 5,027 |
| 2016-08-23 | $3.70 | $3.75 | $3.68 | $3.71 | $3.69 | 28,697 |
| 2016-08-22 | $3.75 | $3.75 | $3.74 | $3.75 | $3.73 | 10,000 |
| 2016-08-19 | $3.70 | $3.75 | $3.56 | $3.75 | $3.73 | 33,566 |
| 2016-08-18 | $3.63 | $3.71 | $3.60 | $3.69 | $3.67 | 35,148 |
| 2016-08-17 | $3.70 | $3.71 | $3.64 | $3.65 | $3.63 | 71,966 |
| 2016-08-16 | $3.65 | $3.70 | $3.65 | $3.70 | $3.68 | 19,810 |
| 2016-08-15 | $3.70 | $3.72 | $3.62 | $3.70 | $3.68 | 60,357 |
| 2016-08-12 | $3.60 | $3.74 | $3.60 | $3.70 | $3.68 | 33,893 |
| 2016-08-11 | $3.70 | $3.74 | $3.65 | $3.67 | $3.65 | 83,171 |
| 2016-08-10 | $3.55 | $3.74 | $3.55 | $3.70 | $3.68 | 140,396 |
| 2016-08-09 | $3.53 | $3.74 | $3.53 | $3.70 | $3.68 | 71,953 |
| 2016-08-08 | $3.55 | $3.77 | $3.55 | $3.70 | $3.68 | 103,915 |
| 2016-08-05 | $3.54 | $3.68 | $3.54 | $3.65 | $3.63 | 197,298 |
| 2016-08-04 | $3.54 | $3.61 | $3.52 | $3.58 | $3.56 | 273,359 |
| 2016-08-03 | $3.60 | $3.60 | $3.53 | $3.57 | $3.55 | 196,888 |
| 2016-08-02 | $3.55 | $3.68 | $3.54 | $3.55 | $3.53 | 192,370 |
| 2016-08-01 | $3.50 | $3.64 | $3.50 | $3.60 | $3.58 | 71,882 |
| 2016-07-29 | $3.32 | $3.60 | $3.32 | $3.52 | $3.50 | 202,203 |
| 2016-07-28 | $2.89 | $3.39 | $2.89 | $3.32 | $3.30 | 446,365 |
| 2016-07-27 | $2.85 | $2.85 | $2.84 | $2.84 | $2.83 | 6,511 |
| 2016-07-26 | $2.83 | $2.86 | $2.79 | $2.84 | $2.83 | 314,603 |
| 2016-07-25 | $2.83 | $2.84 | $2.77 | $2.84 | $2.83 | 85,172 |
| 2016-07-22 | $2.80 | $2.82 | $2.80 | $2.82 | $2.81 | 7,476 |
| 2016-07-21 | $2.82 | $2.83 | $2.78 | $2.83 | $2.82 | 8,252 |
| 2016-07-20 | $2.80 | $2.81 | $2.80 | $2.81 | $2.80 | 6,582 |
| 2016-07-19 | $2.82 | $2.84 | $2.81 | $2.81 | $2.80 | 22,132 |
| 2016-07-18 | $2.79 | $2.84 | $2.79 | $2.84 | $2.83 | 12,722 |
| 2016-07-15 | $2.86 | $2.86 | $2.77 | $2.83 | $2.82 | 57,585 |
| 2016-07-14 | $2.84 | $2.86 | $2.83 | $2.85 | $2.84 | 12,317 |
| 2016-07-13 | $2.87 | $2.89 | $2.82 | $2.83 | $2.82 | 95,501 |
| 2016-07-12 | $2.79 | $2.85 | $2.78 | $2.85 | $2.84 | 26,016 |
| 2016-07-11 | $2.80 | $2.82 | $2.77 | $2.79 | $2.78 | 23,025 |
| 2016-07-08 | $2.75 | $2.80 | $2.75 | $2.79 | $2.78 | 12,192 |
| 2016-07-07 | $2.78 | $2.80 | $2.75 | $2.77 | $2.76 | 69,430 |
| 2016-07-06 | $2.77 | $2.80 | $2.73 | $2.80 | $2.79 | 26,947 |
| 2016-07-05 | $2.79 | $2.80 | $2.74 | $2.74 | $2.73 | 10,500 |
| 2016-07-01 | $2.80 | $2.85 | $2.76 | $2.79 | $2.78 | 78,532 |
| 2016-06-30 | $2.56 | $2.89 | $2.56 | $2.88 | $2.87 | 85,506 |
| 2016-06-29 | $2.55 | $2.60 | $2.55 | $2.60 | $2.59 | 17,761 |
| 2016-06-28 | $2.54 | $2.58 | $2.54 | $2.55 | $2.54 | 65,457 |
| 2016-06-27 | $2.54 | $2.57 | $2.52 | $2.54 | $2.53 | 89,574 |
| 2016-06-24 | $2.54 | $2.59 | $2.54 | $2.55 | $2.54 | 24,895 |
| 2016-06-23 | $2.58 | $2.58 | $2.51 | $2.58 | $2.57 | 76,968 |
| 2016-06-22 | $2.57 | $2.59 | $2.52 | $2.59 | $2.58 | 15,084 |
| 2016-06-21 | $2.57 | $2.60 | $2.56 | $2.59 | $2.58 | 20,826 |
| 2016-06-20 | $2.57 | $2.57 | $2.56 | $2.57 | $2.56 | 22,355 |
| 2016-06-17 | $2.55 | $2.60 | $2.55 | $2.60 | $2.59 | 19,109 |
| 2016-06-16 | $2.54 | $2.55 | $2.52 | $2.52 | $2.51 | 35,060 |
| 2016-06-15 | $2.55 | $2.57 | $2.55 | $2.55 | $2.53 | 6,753 |
| 2016-06-14 | $2.55 | $2.57 | $2.53 | $2.55 | $2.53 | 75,155 |
| 2016-06-13 | $2.57 | $2.58 | $2.55 | $2.57 | $2.55 | 25,261 |
| 2016-06-10 | $2.56 | $2.58 | $2.54 | $2.55 | $2.53 | 179,425 |
| 2016-06-09 | $2.66 | $2.66 | $2.56 | $2.57 | $2.55 | 283,409 |
| 2016-06-08 | $2.61 | $2.65 | $2.61 | $2.65 | $2.63 | 19,105 |
| 2016-06-07 | $2.69 | $2.71 | $2.62 | $2.62 | $2.60 | 167,698 |
| 2016-06-06 | $2.73 | $2.73 | $2.65 | $2.65 | $2.63 | 30,892 |
| 2016-06-03 | $2.60 | $2.72 | $2.59 | $2.70 | $2.68 | 113,552 |
| 2016-06-02 | $2.69 | $2.75 | $2.60 | $2.74 | $2.72 | 23,913 |
| 2016-06-01 | $2.64 | $2.70 | $2.64 | $2.70 | $2.68 | 24,085 |
| 2016-05-31 | $2.60 | $2.64 | $2.60 | $2.64 | $2.62 | 11,100 |
| 2016-05-27 | $2.56 | $2.60 | $2.56 | $2.60 | $2.58 | 2,576 |
| 2016-05-26 | $2.56 | $2.60 | $2.56 | $2.56 | $2.54 | 12,400 |
| 2016-05-25 | $2.58 | $2.60 | $2.52 | $2.57 | $2.55 | 145,125 |
| 2016-05-24 | $2.67 | $2.67 | $2.60 | $2.61 | $2.60 | 74,392 |
| 2016-05-23 | $2.59 | $2.67 | $2.56 | $2.67 | $2.65 | 97,300 |
| 2016-05-20 | $2.58 | $2.64 | $2.58 | $2.58 | $2.56 | 153,051 |
| 2016-05-19 | $2.60 | $2.64 | $2.55 | $2.57 | $2.55 | 34,103 |
| 2016-05-18 | $2.67 | $2.67 | $2.59 | $2.59 | $2.57 | 7,325 |
| 2016-05-17 | $2.63 | $2.68 | $2.58 | $2.62 | $2.60 | 55,937 |
| 2016-05-16 | $2.69 | $2.69 | $2.60 | $2.64 | $2.62 | 33,733 |
| 2016-05-13 | $2.70 | $2.71 | $2.64 | $2.67 | $2.65 | 39,700 |
| 2016-05-12 | $2.68 | $2.70 | $2.63 | $2.70 | $2.68 | 49,008 |
| 2016-05-11 | $2.68 | $2.68 | $2.63 | $2.68 | $2.66 | 12,174 |
| 2016-05-10 | $2.74 | $2.74 | $2.60 | $2.69 | $2.67 | 123,313 |
| 2016-05-09 | $2.71 | $2.80 | $2.71 | $2.73 | $2.71 | 88,765 |
| 2016-05-06 | $2.80 | $2.80 | $2.70 | $2.72 | $2.70 | 51,402 |
| 2016-05-05 | $2.75 | $2.82 | $2.69 | $2.78 | $2.76 | 93,187 |
| 2016-05-04 | $2.78 | $2.82 | $2.70 | $2.77 | $2.75 | 62,033 |
| 2016-05-03 | $2.87 | $2.88 | $2.83 | $2.87 | $2.85 | 51,188 |
| 2016-05-02 | $2.89 | $2.91 | $2.89 | $2.89 | $2.87 | 49,293 |
| 2016-04-21 | $3.00 | $3.04 | $2.98 | $3.00 | $2.98 | 31,421 |
| 2016-04-20 | $2.94 | $3.00 | $2.93 | $3.00 | $2.98 | 41,711 |
| 2016-04-19 | $2.85 | $2.94 | $2.85 | $2.92 | $2.90 | 83,466 |
| 2016-04-18 | $2.93 | $2.93 | $2.89 | $2.91 | $2.89 | 86,058 |
| 2016-04-15 | $2.91 | $2.93 | $2.89 | $2.93 | $2.91 | 26,475 |
| 2016-04-14 | $2.91 | $2.93 | $2.91 | $2.91 | $2.89 | 45,994 |
| 2016-04-13 | $2.93 | $2.93 | $2.90 | $2.92 | $2.90 | 68,841 |
| 2016-04-12 | $2.88 | $2.94 | $2.81 | $2.92 | $2.90 | 44,021 |
| 2016-04-11 | $2.90 | $2.92 | $2.88 | $2.92 | $2.90 | 214,695 |
| 2016-04-08 | $2.93 | $2.93 | $2.86 | $2.90 | $2.88 | 27,307 |
| 2016-04-07 | $2.90 | $2.95 | $2.90 | $2.90 | $2.88 | 13,474 |
| 2016-04-06 | $2.96 | $3.00 | $2.84 | $3.00 | $2.98 | 80,851 |
| 2016-04-05 | $2.92 | $3.01 | $2.92 | $2.96 | $2.94 | 10,450 |
| 2016-04-04 | $3.00 | $3.05 | $2.90 | $3.05 | $3.03 | 529,896 |
| 2016-04-01 | $3.05 | $3.10 | $2.98 | $3.05 | $3.03 | 342,325 |
| 2016-03-28 | $2.77 | $2.83 | $2.75 | $2.80 | $2.78 | 27,752 |
| 2016-03-24 | $2.80 | $2.82 | $2.77 | $2.82 | $2.80 | 6,500 |
| 2016-03-23 | $2.90 | $2.90 | $2.75 | $2.81 | $2.79 | 21,145 |
| 2016-03-22 | $3.03 | $3.03 | $2.73 | $2.95 | $2.93 | 21,410 |
| 2016-03-21 | $2.95 | $3.08 | $2.95 | $3.03 | $3.01 | 1,168 |
| 2016-03-18 | $2.90 | $3.10 | $2.70 | $3.10 | $3.08 | 24,237 |
| 2016-03-17 | $2.93 | $2.99 | $2.92 | $2.99 | $2.97 | 27,557 |
| 2016-03-16 | $2.88 | $3.00 | $2.88 | $2.93 | $2.91 | 81,055 |
| 2016-03-15 | $2.70 | $2.88 | $2.69 | $2.83 | $2.81 | 61,002 |
| 2016-03-14 | $2.78 | $2.80 | $2.67 | $2.68 | $2.66 | 42,627 |
| 2016-03-11 | $2.75 | $2.79 | $2.75 | $2.79 | $2.77 | 23,025 |
| 2016-03-10 | $2.75 | $2.77 | $2.75 | $2.77 | $2.75 | 8,038 |
| 2016-03-09 | $2.73 | $2.75 | $2.73 | $2.73 | $2.71 | 10,228 |
| 2016-03-08 | $2.75 | $2.78 | $2.72 | $2.73 | $2.71 | 25,720 |
| 2016-03-07 | $2.80 | $2.88 | $2.75 | $2.77 | $2.75 | 7,445 |
| 2016-03-04 | $2.72 | $2.85 | $2.67 | $2.85 | $2.83 | 26,010 |
| 2016-03-03 | $2.73 | $2.75 | $2.66 | $2.69 | $2.67 | 18,794 |
| 2016-03-02 | $2.75 | $2.77 | $2.75 | $2.77 | $2.75 | 11,212 |
| 2016-03-01 | $2.76 | $2.76 | $2.74 | $2.75 | $2.73 | 5,613 |
| 2016-02-26 | $2.72 | $2.75 | $2.70 | $2.75 | $2.73 | 30,306 |
| 2016-02-25 | $2.67 | $2.70 | $2.65 | $2.70 | $2.68 | 62,612 |
| 2016-02-24 | $2.60 | $2.65 | $2.60 | $2.65 | $2.63 | 15,321 |
| 2016-02-23 | $2.60 | $2.65 | $2.50 | $2.65 | $2.63 | 14,610 |
| 2016-02-22 | $2.60 | $2.66 | $2.60 | $2.62 | $2.60 | 21,040 |
| 2016-02-19 | $2.66 | $2.66 | $2.60 | $2.62 | $2.60 | 7,792 |
| 2016-02-18 | $2.64 | $2.68 | $2.59 | $2.60 | $2.58 | 27,700 |
| 2016-02-17 | $2.75 | $2.75 | $2.60 | $2.67 | $2.65 | 92,093 |
| 2016-02-16 | $2.74 | $2.75 | $2.66 | $2.68 | $2.66 | 35,045 |
| 2016-02-12 | $2.65 | $2.67 | $2.63 | $2.66 | $2.64 | 355,001 |
| 2016-02-11 | $2.65 | $2.65 | $2.62 | $2.65 | $2.63 | 16,888 |
| 2016-02-10 | $2.73 | $2.73 | $2.57 | $2.64 | $2.62 | 33,286 |
| 2016-02-09 | $2.75 | $2.75 | $2.72 | $2.72 | $2.70 | 16,224 |
| 2016-02-08 | $2.79 | $2.80 | $2.75 | $2.77 | $2.75 | 19,941 |
| 2016-02-05 | $2.80 | $2.81 | $2.79 | $2.79 | $2.77 | 17,247 |
| 2016-02-04 | $2.85 | $2.89 | $2.83 | $2.85 | $2.83 | 25,828 |
| 2016-02-03 | $2.85 | $2.90 | $2.81 | $2.83 | $2.81 | 10,979 |
| 2016-02-02 | $2.85 | $2.95 | $2.81 | $2.90 | $2.88 | 14,695 |
| 2016-02-01 | $3.00 | $3.09 | $2.98 | $3.00 | $2.98 | 61,047 |
| 2016-01-29 | $2.96 | $3.01 | $2.96 | $3.00 | $2.98 | 30,753 |
| 2016-01-28 | $2.99 | $3.00 | $2.96 | $2.98 | $2.96 | 52,899 |
| 2016-01-27 | $3.00 | $3.01 | $2.95 | $3.00 | $2.98 | 20,471 |
| 2016-01-26 | $3.00 | $3.01 | $3.00 | $3.00 | $2.98 | 8,503 |
| 2016-01-25 | $3.10 | $3.10 | $2.86 | $3.00 | $2.98 | 19,945 |
| 2016-01-22 | $3.00 | $3.10 | $3.00 | $3.10 | $3.08 | 48,658 |
| 2016-01-21 | $3.05 | $3.05 | $2.99 | $3.00 | $2.98 | 34,049 |
| 2016-01-20 | $3.00 | $3.00 | $2.85 | $2.94 | $2.92 | 98,428 |
| 2016-01-19 | $3.11 | $3.12 | $2.96 | $3.00 | $2.98 | 41,619 |
| 2016-01-14 | $3.03 | $3.05 | $3.00 | $3.00 | $2.98 | 17,293 |
| 2016-01-13 | $3.19 | $3.25 | $3.01 | $3.05 | $3.03 | 32,453 |
| 2016-01-12 | $3.18 | $3.18 | $3.05 | $3.15 | $3.13 | 7,931 |
| 2016-01-11 | $3.35 | $3.35 | $3.18 | $3.18 | $3.16 | 57,666 |
| 2016-01-08 | $3.25 | $3.25 | $3.25 | $3.25 | $3.23 | 5,060 |
| 2016-01-07 | $3.40 | $3.40 | $3.25 | $3.25 | $3.23 | 3,100 |
| 2016-01-06 | $3.40 | $3.43 | $3.35 | $3.43 | $3.41 | 9,486 |
| 2016-01-05 | $3.24 | $3.44 | $3.23 | $3.41 | $3.39 | 201,224 |
| 2016-01-04 | $3.36 | $3.36 | $3.18 | $3.18 | $3.16 | 2,255 |