BBX Capital, Inc. (BBXIA)
OTCMKTS · Delayed Price · Currency is USD
3.805
0.00 (0.00%)
Aug 28, 2025, 8:00 PM EDT

BBX Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253.813.813.813.813.81-1
Aug 28, 20253.763.833.723.813.811.20%4,602
Aug 27, 20253.713.763.713.763.761.38%5,407
Aug 26, 20253.713.713.713.713.710.16%250
Aug 25, 20253.713.713.703.703.703.00%1,104
Aug 22, 20253.603.603.603.603.60-43
Aug 21, 20253.603.603.603.603.60-2.84%158
Aug 20, 20253.703.743.703.703.70-4,436
Aug 19, 20253.603.703.603.703.702.78%2,521
Aug 18, 20253.703.703.603.603.60-2.70%591
Aug 15, 20253.703.703.703.703.701.37%124
Aug 14, 20253.603.653.603.653.65-1.35%200
Aug 13, 20253.703.703.703.703.70-101
Aug 12, 20253.563.703.563.703.700.54%7,335
Aug 11, 20253.683.683.683.683.68-116
Aug 8, 20253.683.683.683.683.68-21
Aug 7, 20253.683.683.683.683.683.95%100
Aug 6, 20253.683.683.543.543.54-3.80%205
Aug 5, 20253.543.683.543.683.683.95%211
Aug 4, 20253.543.543.543.543.54-4.32%676
Aug 1, 20253.703.703.703.703.70-202
Jul 31, 20253.643.703.643.703.701.65%4,572
Jul 30, 20253.643.643.643.643.64-102
Jul 29, 20253.503.643.503.643.64-300
Jul 28, 20253.643.643.643.643.64-56
Jul 25, 20253.643.643.643.643.64-1.36%105
Jul 24, 20253.383.693.383.693.695.43%685
Jul 23, 20253.513.513.503.503.50-1.13%1,204
Jul 22, 20253.583.703.503.543.54-1.12%8,255
Jul 21, 20253.553.583.553.583.582.29%1,665
Jul 18, 20253.503.503.503.503.503.86%150
Jul 17, 20253.373.373.373.373.37-1.17%300
Jul 16, 20253.413.413.413.413.41-1
Jul 15, 20253.603.603.413.413.41-6.32%3,081
Jul 14, 20253.643.643.643.643.64-101
Jul 11, 20253.443.703.413.643.647.37%11,194
Jul 10, 20253.393.393.393.393.39-200
Jul 9, 20253.393.393.393.393.395.94%102
Jul 8, 20253.203.203.203.203.20-13
Jul 7, 20253.413.523.153.203.20-5.88%1,531
Jul 3, 20253.213.403.213.403.403.03%301
Jul 2, 20253.153.303.153.303.303.12%1,303
Jul 1, 20253.173.213.123.203.200.63%22,299
Jun 30, 20253.153.213.153.183.180.63%7,357
Jun 27, 20253.163.163.163.163.16-3
Jun 26, 20253.073.163.073.163.16-436
Jun 25, 20253.133.163.133.163.164.98%302
Jun 24, 20253.013.013.013.013.01-12
Jun 23, 20253.003.013.003.013.01-4.14%917
Jun 20, 20253.013.143.013.143.144.32%978