BBX Capital, Inc. (BBXIA)
OTCMKTS
· Delayed Price · Currency is USD
3.728
-0.158 (-4.05%)
May 6, 2025, 2:19 PM EDT
BBX Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 6.38 | 6.44 | 6.35 | 6.35 | 6.35 | -0.94% | 2,019 |
| Mar 25, 2025 | 6.50 | 6.51 | 6.34 | 6.41 | 6.41 | -2.14% | 3,766 |
| Mar 24, 2025 | 6.85 | 6.85 | 6.50 | 6.55 | 6.55 | -5.07% | 14,714 |
| Mar 21, 2025 | 6.73 | 6.90 | 6.73 | 6.90 | 6.90 | 0.73% | 1,343 |
| Mar 20, 2025 | 6.85 | 6.85 | 6.64 | 6.85 | 6.85 | 2.54% | 1,811 |
| Mar 19, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.76% | 389 |
| Mar 18, 2025 | 6.69 | 6.80 | 6.69 | 6.80 | 6.80 | - | 1,228 |
| Mar 17, 2025 | 6.75 | 6.80 | 6.68 | 6.80 | 6.80 | -1.31% | 839 |
| Mar 14, 2025 | 6.67 | 6.89 | 6.57 | 6.89 | 6.89 | 0.58% | 3,851 |
| Mar 13, 2025 | 6.68 | 7.02 | 6.68 | 6.85 | 6.85 | - | 1,148 |
| Mar 12, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 0.15% | 3,223 |
| Mar 11, 2025 | 6.59 | 6.84 | 6.59 | 6.84 | 6.84 | - | 880 |
| Mar 10, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 21 |
| Mar 7, 2025 | 6.80 | 6.84 | 6.70 | 6.84 | 6.84 | 2.24% | 1,105 |
| Mar 6, 2025 | 6.80 | 6.80 | 6.69 | 6.69 | 6.69 | -1.62% | 710 |
| Mar 5, 2025 | 6.71 | 6.80 | 6.71 | 6.80 | 6.80 | - | 527 |
| Mar 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 432 |
| Mar 3, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - | 1,459 |
| Feb 28, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -2.72% | 234 |
| Feb 27, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 101 |
| Feb 26, 2025 | 6.99 | 6.99 | 6.72 | 6.99 | 6.99 | - | 773 |
| Feb 25, 2025 | 7.00 | 7.01 | 6.75 | 6.99 | 6.99 | -4.25% | 1,940 |
| Feb 24, 2025 | 7.24 | 7.55 | 7.24 | 7.30 | 7.30 | 4.29% | 18,471 |