BBX Capital, Inc. (BBXIA)
OTCMKTS
· Delayed Price · Currency is USD
6.80
0.00 (0.00%)
Mar 3, 2025, 3:36 PM EST
BBX Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 6.90 | 7.00 | 6.72 | 7.00 | 7.00 | 1.45% | 4,351 |
| Feb 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 272 |
| Feb 19, 2025 | 6.58 | 6.90 | 6.58 | 6.90 | 6.90 | 1.92% | 270 |
| Feb 18, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | 3 |
| Feb 14, 2025 | 6.76 | 6.77 | 6.57 | 6.77 | 6.77 | 0.59% | 914 |
| Feb 13, 2025 | 6.81 | 6.91 | 6.54 | 6.73 | 6.73 | -1.90% | 4,746 |
| Feb 12, 2025 | 6.62 | 6.95 | 6.62 | 6.86 | 6.86 | 2.39% | 4,687 |
| Feb 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.92% | 224 |
| Feb 10, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.69% | 869 |
| Feb 7, 2025 | 6.51 | 6.70 | 6.51 | 6.69 | 6.69 | 1.36% | 472 |
| Feb 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.35% | 102 |
| Feb 5, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 92 |
| Feb 4, 2025 | 6.50 | 6.69 | 6.50 | 6.69 | 6.69 | 2.92% | 5,933 |
| Feb 3, 2025 | 6.53 | 6.53 | 6.50 | 6.50 | 6.50 | -0.91% | 5,854 |
| Jan 31, 2025 | 6.90 | 6.90 | 6.50 | 6.56 | 6.56 | -2.24% | 5,050 |
| Jan 30, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.36% | 295 |
| Jan 29, 2025 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | 0.30% | 872 |
| Jan 28, 2025 | 6.60 | 6.90 | 6.60 | 6.60 | 6.60 | 1.15% | 9,366 |
| Jan 27, 2025 | 6.80 | 6.83 | 6.50 | 6.53 | 6.53 | -4.40% | 9,902 |
| Jan 24, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.37% | 200 |
| Jan 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,112 |
| Jan 22, 2025 | 6.87 | 6.87 | 6.80 | 6.80 | 6.80 | 0.15% | 259 |
| Jan 21, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.34% | 802 |
| Jan 17, 2025 | 6.74 | 6.74 | 6.67 | 6.70 | 6.70 | -0.59% | 6,900 |
| Jan 16, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 3 |
| Jan 15, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 48 |
| Jan 14, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 110 |
| Jan 13, 2025 | 6.75 | 6.85 | 6.74 | 6.74 | 6.74 | -1.61% | 23,805 |
| Jan 10, 2025 | 6.98 | 6.98 | 6.85 | 6.85 | 6.85 | -2.00% | 389 |
| Jan 8, 2025 | 7.02 | 7.02 | 6.99 | 6.99 | 6.99 | -2.31% | 13,499 |
| Jan 7, 2025 | 7.20 | 7.20 | 7.11 | 7.16 | 7.16 | -0.53% | 2,100 |
| Jan 6, 2025 | 7.02 | 7.19 | 7.02 | 7.19 | 7.19 | -0.03% | 1,141 |
| Jan 3, 2025 | 7.25 | 7.25 | 7.06 | 7.20 | 7.20 | -0.76% | 589 |
| Jan 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.18% | 279 |
| Dec 31, 2024 | 7.10 | 7.26 | 7.00 | 7.26 | 7.26 | -0.51% | 15,433 |
| Dec 30, 2024 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | - | 2,935 |
| Dec 27, 2024 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 0.69% | 802 |
| Dec 26, 2024 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | 303 |
| Dec 24, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 2,811 |
| Dec 23, 2024 | 7.38 | 7.38 | 7.25 | 7.30 | 7.30 | -2.67% | 17,753 |
| Dec 20, 2024 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | - | 200 |
| Dec 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Dec 18, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 128 |
| Dec 17, 2024 | 7.50 | 7.53 | 7.37 | 7.50 | 7.50 | - | 9,427 |
| Dec 16, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 822 |
| Dec 13, 2024 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | - | 649 |
| Dec 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 47 |
| Dec 11, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 26 |
| Dec 10, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,010 |
| Dec 9, 2024 | 7.45 | 7.51 | 7.38 | 7.50 | 7.50 | - | 6,704 |
| Dec 6, 2024 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | - | 1,134 |
| Dec 5, 2024 | 7.50 | 7.59 | 7.50 | 7.50 | 7.50 | -0.92% | 1,505 |
| Dec 4, 2024 | 7.65 | 7.65 | 7.57 | 7.57 | 7.57 | - | 1,595 |
| Dec 3, 2024 | 7.71 | 7.74 | 7.36 | 7.57 | 7.57 | -1.82% | 27,264 |
| Dec 2, 2024 | 7.75 | 7.76 | 7.71 | 7.71 | 7.71 | -0.13% | 7,599 |
| Nov 29, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 2 |
| Nov 27, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.06% | 290 |
| Nov 26, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.06% | 802 |
| Nov 25, 2024 | 7.72 | 7.73 | 7.71 | 7.72 | 7.72 | -0.39% | 1,979 |
| Nov 22, 2024 | 7.72 | 7.75 | 7.72 | 7.75 | 7.75 | 0.39% | 1,303 |
| Nov 21, 2024 | 7.73 | 7.73 | 7.71 | 7.72 | 7.72 | -0.52% | 3,130 |
| Nov 20, 2024 | 7.73 | 7.77 | 7.71 | 7.76 | 7.76 | 0.65% | 4,371 |
| Nov 19, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 3 |
| Nov 18, 2024 | 7.75 | 7.75 | 7.71 | 7.71 | 7.71 | -0.52% | 451 |
| Nov 15, 2024 | 7.72 | 7.75 | 7.72 | 7.75 | 7.75 | 0.52% | 1,129 |
| Nov 14, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | 12 |
| Nov 13, 2024 | 7.71 | 7.71 | 7.55 | 7.71 | 7.71 | -0.17% | 2,300 |
| Nov 12, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 54 |
| Nov 11, 2024 | 7.74 | 7.76 | 7.71 | 7.72 | 7.72 | -0.48% | 4,840 |
| Nov 8, 2024 | 7.71 | 7.76 | 7.71 | 7.76 | 7.76 | 0.65% | 3,101 |
| Nov 7, 2024 | 7.75 | 7.75 | 7.71 | 7.71 | 7.71 | -0.52% | 2,122 |
| Nov 6, 2024 | 7.77 | 7.77 | 7.75 | 7.75 | 7.75 | -0.26% | 18,784 |
| Nov 5, 2024 | 7.78 | 7.78 | 7.77 | 7.77 | 7.77 | -0.38% | 299 |
| Nov 4, 2024 | 7.77 | 7.80 | 7.77 | 7.80 | 7.80 | 0.13% | 1,234 |
| Nov 1, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | 4 |
| Oct 31, 2024 | 7.77 | 7.79 | 7.77 | 7.79 | 7.79 | -0.26% | 287 |
| Oct 30, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% | 127 |
| Oct 29, 2024 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 0.28% | 601 |
| Oct 28, 2024 | 7.77 | 7.78 | 7.77 | 7.78 | 7.78 | 0.23% | 642 |
| Oct 25, 2024 | 7.86 | 7.88 | 7.76 | 7.76 | 7.76 | -1.65% | 6,856 |
| Oct 24, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | 4 |
| Oct 23, 2024 | 7.89 | 7.90 | 7.89 | 7.89 | 7.89 | -0.13% | 2,840 |
| Oct 22, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 500 |
| Oct 21, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 28 |
| Oct 18, 2024 | 7.88 | 7.90 | 7.86 | 7.90 | 7.90 | -0.28% | 2,877 |
| Oct 17, 2024 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 0.79% | 565 |
| Oct 16, 2024 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | -0.29% | 1,005 |
| Oct 15, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.48% | 561 |
| Oct 14, 2024 | 7.76 | 7.85 | 7.76 | 7.85 | 7.85 | -1.81% | 811 |
| Oct 11, 2024 | 7.78 | 7.99 | 7.78 | 7.99 | 7.99 | 1.02% | 230 |
| Oct 10, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.01% | 136 |
| Oct 9, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% | 179 |
| Oct 8, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 105 |
| Oct 7, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |