BBX Capital, Inc. (BBXIA)
OTCMKTS · Delayed Price · Currency is USD
4.304
+0.044 (1.04%)
Sep 30, 2025, 2:37 PM EDT
BBX Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.74% | 555 |
| Sep 26, 2025 | 4.55 | 4.55 | 4.38 | 4.38 | 4.38 | -3.95% | 3,523 |
| Sep 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | 217 |
| Sep 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | 151 |
| Sep 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 39 |
| Sep 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 100 |
| Sep 19, 2025 | 4.35 | 4.68 | 4.25 | 4.68 | 4.68 | 7.59% | 1,955 |
| Sep 18, 2025 | 4.01 | 4.35 | 4.01 | 4.35 | 4.35 | 2.59% | 1,667 |
| Sep 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 100 |
| Sep 16, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 100 |
| Sep 15, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 17 |
| Sep 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 55 |
| Sep 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | 200 |
| Sep 8, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 62 |
| Sep 5, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 200 |
| Sep 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 7 |
| Sep 2, 2025 | 3.82 | 4.25 | 3.82 | 4.25 | 4.25 | 11.70% | 6,530 |
| Aug 29, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 1 |
| Aug 28, 2025 | 3.76 | 3.83 | 3.72 | 3.81 | 3.81 | 1.20% | 4,602 |
| Aug 27, 2025 | 3.71 | 3.76 | 3.71 | 3.76 | 3.76 | 1.38% | 5,407 |
| Aug 26, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.16% | 250 |
| Aug 25, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | 3.00% | 1,104 |
| Aug 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 43 |
| Aug 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.84% | 158 |
| Aug 20, 2025 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | 4,436 |
| Aug 19, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 2,521 |
| Aug 18, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 591 |
| Aug 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.37% | 124 |
| Aug 14, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | -1.35% | 200 |
| Aug 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 101 |
| Aug 12, 2025 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 0.54% | 7,335 |
| Aug 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 116 |
| Aug 8, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 21 |
| Aug 7, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.95% | 100 |
| Aug 6, 2025 | 3.68 | 3.68 | 3.54 | 3.54 | 3.54 | -3.80% | 205 |
| Aug 5, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 3.95% | 211 |
| Aug 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.32% | 676 |
| Aug 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 202 |
| Jul 31, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 4,572 |
| Jul 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 102 |
| Jul 29, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | - | 300 |
| Jul 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 56 |
| Jul 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.36% | 105 |
| Jul 24, 2025 | 3.38 | 3.69 | 3.38 | 3.69 | 3.69 | 5.43% | 685 |
| Jul 23, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -1.13% | 1,204 |
| Jul 22, 2025 | 3.58 | 3.70 | 3.50 | 3.54 | 3.54 | -1.12% | 8,255 |
| Jul 21, 2025 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | 2.29% | 1,665 |