BBX Capital, Inc. (BBXIA)
OTCMKTS
· Delayed Price · Currency is USD
3.700
+0.020 (0.54%)
Aug 13, 2025, 11:03 AM EDT
BBX Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 101 |
| Aug 12, 2025 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 0.54% | 7,335 |
| Aug 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 116 |
| Aug 8, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 21 |
| Aug 7, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.95% | 100 |
| Aug 6, 2025 | 3.68 | 3.68 | 3.54 | 3.54 | 3.54 | -3.80% | 205 |
| Aug 5, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 3.95% | 211 |
| Aug 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.32% | 676 |
| Aug 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 202 |
| Jul 31, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 4,572 |
| Jul 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 102 |
| Jul 29, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | - | 300 |
| Jul 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 56 |
| Jul 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.36% | 105 |
| Jul 24, 2025 | 3.38 | 3.69 | 3.38 | 3.69 | 3.69 | 5.43% | 685 |
| Jul 23, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -1.13% | 1,204 |
| Jul 22, 2025 | 3.58 | 3.70 | 3.50 | 3.54 | 3.54 | -1.12% | 8,255 |
| Jul 21, 2025 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | 2.29% | 1,665 |
| Jul 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.86% | 150 |
| Jul 17, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.17% | 300 |
| Jul 16, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 1 |
| Jul 15, 2025 | 3.60 | 3.60 | 3.41 | 3.41 | 3.41 | -6.32% | 3,081 |
| Jul 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 101 |
| Jul 11, 2025 | 3.44 | 3.70 | 3.41 | 3.64 | 3.64 | 7.37% | 11,194 |
| Jul 10, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 200 |
| Jul 9, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 5.94% | 102 |
| Jul 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 13 |
| Jul 7, 2025 | 3.41 | 3.52 | 3.15 | 3.20 | 3.20 | -5.88% | 1,531 |
| Jul 3, 2025 | 3.21 | 3.40 | 3.21 | 3.40 | 3.40 | 3.03% | 301 |
| Jul 2, 2025 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 3.12% | 1,303 |
| Jul 1, 2025 | 3.17 | 3.21 | 3.12 | 3.20 | 3.20 | 0.63% | 22,299 |
| Jun 30, 2025 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | 0.63% | 7,357 |
| Jun 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 3 |
| Jun 26, 2025 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | - | 436 |
| Jun 25, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 4.98% | 302 |
| Jun 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 12 |
| Jun 23, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -4.14% | 917 |
| Jun 20, 2025 | 3.01 | 3.14 | 3.01 | 3.14 | 3.14 | 4.32% | 978 |
| Jun 18, 2025 | 3.01 | 3.14 | 3.00 | 3.01 | 3.01 | - | 9,541 |
| Jun 17, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -4.44% | 1,004 |
| Jun 16, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.28% | 2,009 |
| Jun 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.17% | 254 |
| Jun 12, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 3,101 |
| Jun 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 120 |
| Jun 10, 2025 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 5,968 |
| Jun 9, 2025 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 2,305 |
| Jun 6, 2025 | 3.38 | 3.38 | 2.91 | 3.08 | 3.08 | -16.76% | 208,448 |
| Jun 5, 2025 | 3.69 | 3.70 | 3.55 | 3.70 | 3.70 | 0.27% | 301 |
| Jun 4, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 103 |
| Jun 3, 2025 | 3.58 | 3.69 | 3.58 | 3.69 | 3.69 | 3.07% | 200 |