BBX Capital, Inc. (BBXIA)
OTCMKTS
· Delayed Price · Currency is USD
4.400
+0.340 (8.37%)
At close: Dec 5, 2025
BBX Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.06 | 4.43 | 4.01 | 4.40 | 4.40 | 8.37% | 7,134 |
| Dec 4, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -1.46% | 762 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -2.83% | 200 |
| Dec 2, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | 100 |
| Dec 1, 2025 | 4.23 | 4.40 | 4.23 | 4.38 | 4.38 | 6.83% | 2,221 |
| Nov 26, 2025 | 4.05 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 4,113 |
| Nov 25, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -1.23% | 512 |
| Nov 24, 2025 | 4.05 | 4.06 | 4.02 | 4.05 | 4.05 | 1.99% | 2,025 |
| Nov 21, 2025 | 4.00 | 4.02 | 3.97 | 3.97 | 3.97 | -0.72% | 3,100 |
| Nov 20, 2025 | 4.00 | 4.10 | 3.98 | 4.00 | 4.00 | - | 5,653 |
| Nov 19, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 3,424 |
| Nov 18, 2025 | 4.15 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 800 |
| Nov 17, 2025 | 3.94 | 4.20 | 3.94 | 4.10 | 4.10 | 13.57% | 8,442 |
| Nov 14, 2025 | 3.80 | 3.80 | 3.61 | 3.61 | 3.61 | -7.44% | 6,962 |
| Nov 13, 2025 | 3.55 | 4.15 | 3.55 | 3.90 | 3.90 | 9.70% | 13,628 |
| Nov 12, 2025 | 3.71 | 3.71 | 3.11 | 3.56 | 3.56 | -4.18% | 10,301 |
| Nov 11, 2025 | 3.75 | 3.76 | 3.71 | 3.71 | 3.71 | -3.64% | 3,593 |
| Nov 6, 2025 | 3.81 | 3.90 | 3.81 | 3.85 | 3.85 | -2.53% | 1,557 |
| Nov 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.38% | 514 |
| Oct 31, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -0.38% | 3,445 |
| Oct 29, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | -3.66% | 41,561 |
| Oct 28, 2025 | 3.93 | 4.10 | 3.93 | 4.10 | 4.10 | - | 420 |
| Oct 27, 2025 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -1.73% | 10,706 |
| Oct 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.76% | 397 |
| Oct 23, 2025 | 4.06 | 4.21 | 4.06 | 4.06 | 4.06 | -0.98% | 900 |
| Oct 22, 2025 | 4.12 | 4.15 | 4.09 | 4.10 | 4.10 | -5.53% | 4,707 |
| Oct 21, 2025 | 4.33 | 4.35 | 4.25 | 4.34 | 4.34 | 2.60% | 7,428 |
| Oct 20, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 100 |
| Oct 15, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.86% | 290 |
| Oct 14, 2025 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | -1.12% | 3,050 |
| Oct 13, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.94% | 100 |
| Oct 10, 2025 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | -2.85% | 1,299 |
| Oct 9, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 100 |
| Oct 8, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.97% | 126 |
| Oct 7, 2025 | 4.45 | 4.45 | 4.28 | 4.28 | 4.28 | -3.39% | 425 |
| Oct 6, 2025 | 4.25 | 4.43 | 4.25 | 4.43 | 4.43 | 3.50% | 904 |
| Oct 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 101 |
| Oct 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 134 |
| Oct 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.56% | 1,039 |
| Sep 30, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 1.03% | 2,212 |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.74% | 555 |
| Sep 26, 2025 | 4.55 | 4.55 | 4.38 | 4.38 | 4.38 | -3.95% | 3,523 |
| Sep 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | 217 |
| Sep 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | 151 |
| Sep 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 100 |
| Sep 19, 2025 | 4.35 | 4.68 | 4.25 | 4.68 | 4.68 | 7.59% | 1,955 |
| Sep 18, 2025 | 4.01 | 4.35 | 4.01 | 4.35 | 4.35 | 2.59% | 1,667 |
| Sep 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 100 |
| Sep 16, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 100 |
| Sep 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | 200 |