BBX Capital, Inc. (BBXIA)
OTCMKTS
· Delayed Price · Currency is USD
3.400
+0.100 (3.03%)
Jul 3, 2025, 10:46 AM EDT
BBX Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |