BBX Capital, Inc. (BBXIA)
OTCMKTS
· Delayed Price · Currency is USD
3.080
-0.620 (-16.76%)
Jun 6, 2025, 3:55 PM EDT
BBX Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 3.72 | 3.72 | 3.58 | 3.58 | 3.58 | 2.29% | 214 |
| May 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 12 |
| May 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,842 |
| May 28, 2025 | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | -8.38% | 618 |
| May 27, 2025 | 3.60 | 3.82 | 3.60 | 3.82 | 3.82 | 3.52% | 523 |
| May 23, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 77 |
| May 22, 2025 | 3.44 | 3.69 | 3.44 | 3.69 | 3.69 | 0.27% | 511 |
| May 21, 2025 | 3.68 | 3.69 | 3.68 | 3.68 | 3.68 | 5.14% | 4,467 |
| May 20, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -5.41% | 2,002 |
| May 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 30 |
| May 16, 2025 | 3.30 | 3.79 | 3.30 | 3.70 | 3.70 | 9.79% | 2,306 |
| May 15, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 0.60% | 1,200 |
| May 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | 2,517 |
| May 13, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 100 |
| May 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| May 9, 2025 | 3.35 | 3.60 | 3.35 | 3.44 | 3.44 | -1.15% | 5,154 |
| May 8, 2025 | 3.66 | 3.66 | 3.01 | 3.48 | 3.48 | -6.65% | 49,687 |
| May 7, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 32 |
| May 6, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -4.04% | 109 |
| May 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 3.60% | 416 |
| May 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 14 |
| May 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 14 |
| Apr 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 6.23% | 1,325 |
| Apr 29, 2025 | 3.60 | 3.65 | 3.53 | 3.53 | 3.53 | 1.03% | 3,552 |
| Apr 28, 2025 | 3.48 | 3.50 | 3.48 | 3.49 | 3.49 | -0.17% | 13,847 |
| Apr 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5 |
| Apr 24, 2025 | 3.51 | 3.63 | 3.47 | 3.50 | 3.50 | -6.67% | 32,263 |
| Apr 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 66 |
| Apr 22, 2025 | 3.80 | 3.80 | 3.74 | 3.75 | 3.75 | - | 10,289 |
| Apr 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 553 |
| Apr 17, 2025 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -1.57% | 1,883 |
| Apr 16, 2025 | 3.74 | 3.81 | 3.74 | 3.81 | 3.81 | -1.04% | 2,801 |
| Apr 15, 2025 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | -2.04% | 2,124 |
| Apr 14, 2025 | 3.99 | 3.99 | 3.81 | 3.93 | 3.93 | -0.51% | 5,906 |
| Apr 11, 2025 | 3.70 | 3.96 | 3.70 | 3.95 | 3.95 | 4.22% | 7,421 |
| Apr 10, 2025 | 4.25 | 4.25 | 2.61 | 3.79 | 3.79 | -10.82% | 13,945 |
| Apr 9, 2025 | 4.02 | 4.42 | 3.74 | 4.25 | 4.25 | -3.19% | 6,064 |
| Apr 8, 2025 | 6.13 | 6.13 | 4.35 | 4.39 | 4.39 | -29.76% | 25,611 |
| Apr 7, 2025 | 6.25 | 6.25 | 6.02 | 6.25 | 6.25 | -0.64% | 3,453 |
| Apr 4, 2025 | 6.25 | 6.29 | 6.25 | 6.29 | 6.29 | 0.64% | 389 |
| Apr 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 2,002 |
| Apr 2, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 3,211 |
| Apr 1, 2025 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | -1.42% | 1,105 |
| Mar 31, 2025 | 6.29 | 6.34 | 6.25 | 6.34 | 6.34 | -0.94% | 2,034 |
| Mar 28, 2025 | 6.29 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 4,028 |
| Mar 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 257 |