BBX Capital, Inc. (BBXIA)
OTCMKTS · Delayed Price · Currency is USD
3.270
-0.060 (-1.80%)
At close: Mar 10, 2026
BBX Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.15 | 3.34 | 3.15 | 3.25 | - | -2.40% | 201 |
| Mar 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.52% | 142 |
| Mar 4, 2026 | 3.02 | 3.28 | 2.98 | 3.28 | 3.28 | -1.50% | 428 |
| Mar 3, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 6.73% | 111 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.12 | 3.12 | 3.12 | -13.33% | 6,803 |
| Feb 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Feb 26, 2026 | 3.42 | 3.60 | 3.41 | 3.60 | 3.60 | -0.55% | 1,021 |
| Feb 25, 2026 | 3.45 | 3.62 | 3.45 | 3.62 | 3.62 | 1.97% | 262 |
| Feb 24, 2026 | 3.56 | 3.62 | 3.29 | 3.55 | 3.55 | - | 1,390 |
| Feb 23, 2026 | 3.50 | 3.64 | 3.50 | 3.55 | 3.55 | 1.14% | 2,428 |
| Feb 19, 2026 | 3.50 | 3.51 | 3.35 | 3.51 | 3.51 | -4.62% | 6,135 |
| Feb 17, 2026 | 3.38 | 3.68 | 3.38 | 3.68 | 3.68 | -0.54% | 271 |
| Feb 4, 2026 | 3.45 | 3.70 | 3.45 | 3.70 | 3.70 | 0.27% | 315 |
| Feb 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.34% | 100 |
| Feb 2, 2026 | 3.59 | 3.74 | 3.51 | 3.74 | 3.74 | 5.26% | 1,150 |
| Jan 29, 2026 | 3.61 | 3.61 | 3.55 | 3.55 | 3.55 | -1.31% | 2,546 |
| Jan 28, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 4.05% | 3,071 |
| Jan 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.35% | 301 |
| Jan 26, 2026 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | -2.45% | 332 |
| Jan 22, 2026 | 3.40 | 3.67 | 3.38 | 3.67 | 3.67 | 11.21% | 9,420 |
| Jan 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.10% | 202 |
| Jan 15, 2026 | 3.23 | 3.23 | 3.14 | 3.14 | 3.14 | -6.55% | 401 |
| Jan 13, 2026 | 3.20 | 3.36 | 3.14 | 3.36 | 3.36 | 8.39% | 7,524 |
| Jan 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 118 |
| Dec 31, 2025 | 3.05 | 3.10 | 2.96 | 3.10 | 3.10 | 1.64% | 3,616 |
| Dec 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.17% | 454 |
| Dec 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.94% | 1,062 |
| Dec 26, 2025 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | - | 1,214 |
| Dec 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 212 |
| Dec 23, 2025 | 3.60 | 3.61 | 3.01 | 3.06 | 3.06 | -12.57% | 44,920 |
| Dec 22, 2025 | 3.65 | 3.70 | 3.50 | 3.50 | 3.50 | -5.41% | 1,958 |
| Dec 19, 2025 | 3.75 | 3.85 | 3.70 | 3.70 | 3.70 | -1.36% | 6,299 |
| Dec 18, 2025 | 3.46 | 3.99 | 3.46 | 3.75 | 3.75 | -14.16% | 10,306 |
| Dec 11, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 3.37 | -0.23% | 126 |
| Dec 10, 2025 | 4.40 | 4.59 | 4.38 | 4.38 | 3.38 | 1.62% | 6,372 |
| Dec 9, 2025 | 4.17 | 4.31 | 4.17 | 4.31 | 3.32 | 6.42% | 4,314 |
| Dec 8, 2025 | 4.26 | 4.26 | 4.05 | 4.05 | 3.12 | -7.95% | 2,833 |
| Dec 5, 2025 | 4.06 | 4.43 | 4.01 | 4.40 | 3.39 | 8.37% | 7,134 |
| Dec 4, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 3.13 | -1.46% | 762 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 3.18 | -2.83% | 200 |
| Dec 2, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 3.27 | -3.20% | 100 |
| Dec 1, 2025 | 4.23 | 4.40 | 4.23 | 4.38 | 3.38 | 6.83% | 2,221 |
| Nov 26, 2025 | 4.05 | 4.10 | 4.00 | 4.10 | 3.16 | 2.50% | 4,113 |
| Nov 25, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 3.08 | -1.23% | 512 |
| Nov 24, 2025 | 4.05 | 4.06 | 4.02 | 4.05 | 3.12 | 1.99% | 2,025 |
| Nov 21, 2025 | 4.00 | 4.02 | 3.97 | 3.97 | 3.06 | -0.72% | 3,100 |
| Nov 20, 2025 | 4.00 | 4.10 | 3.98 | 4.00 | 3.08 | - | 5,653 |
| Nov 19, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 3.08 | - | 3,424 |
| Nov 18, 2025 | 4.15 | 4.20 | 4.00 | 4.00 | 3.08 | -2.44% | 800 |
| Nov 17, 2025 | 3.94 | 4.20 | 3.94 | 4.10 | 3.16 | 13.57% | 8,442 |