BBX Capital, Inc. (BBXIA)
OTCMKTS · Delayed Price · Currency is USD
3.850
0.00 (0.00%)
Jun 23, 2026, 10:10 AM EST
BBX Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | - | 5,733 |
| Jun 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 237 |
| Jun 18, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | - | 347 |
| Jun 16, 2026 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | 1.32% | 1,898 |
| Jun 12, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -0.26% | 2,124 |
| Jun 11, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | 899 |
| Jun 10, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -1.30% | 5,972 |
| Jun 9, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | 0.26% | 899 |
| Jun 8, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | - | 6,083 |
| Jun 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1,606 |
| Jun 4, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | - | 4,677 |
| Jun 3, 2026 | 3.50 | 3.84 | 3.50 | 3.84 | 3.84 | 27.15% | 15,267 |
| Jun 2, 2026 | 2.95 | 3.04 | 2.95 | 3.02 | 3.02 | -1.63% | 2,818 |
| Jun 1, 2026 | 2.90 | 3.07 | 2.90 | 3.07 | 3.07 | - | 1,884 |
| May 29, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 1.66% | 608 |
| May 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | 207 |
| May 27, 2026 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | 5.21% | 604 |
| May 26, 2026 | 2.98 | 2.98 | 2.87 | 2.88 | 2.88 | -3.36% | 1,612 |
| May 22, 2026 | 2.65 | 2.98 | 2.57 | 2.98 | 2.98 | 3.11% | 1,900 |
| May 21, 2026 | 3.00 | 3.00 | 2.56 | 2.89 | 2.89 | -3.67% | 2,230 |
| May 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 600 |
| May 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 138 |
| May 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 300 |
| May 14, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 500 |
| May 8, 2026 | 2.90 | 3.00 | 2.77 | 3.00 | 3.00 | -2.28% | 695 |
| May 7, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | 101 |
| May 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.41% | 625 |
| Apr 30, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | 4.62% | 311 |
| Apr 27, 2026 | 2.75 | 2.88 | 2.75 | 2.88 | 2.88 | -7.55% | 281 |
| Apr 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.35% | 200 |
| Apr 15, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 3.67% | 809 |
| Apr 10, 2026 | 2.78 | 3.02 | 2.60 | 3.02 | 3.02 | -3.21% | 2,003 |
| Apr 9, 2026 | 3.05 | 3.12 | 2.93 | 3.12 | 3.12 | 2.30% | 1,004 |
| Apr 2, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -0.65% | 890 |
| Mar 30, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -3.76% | 400 |
| Mar 25, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.59% | 559 |
| Mar 23, 2026 | 3.09 | 3.15 | 2.94 | 3.14 | 3.14 | -1.57% | 1,273 |
| Mar 20, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 1.27% | 1,001 |
| Mar 19, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | 1.06% | 540 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.01 | 3.12 | 3.12 | -2.59% | 6,794 |
| Mar 17, 2026 | 3.24 | 3.25 | 3.20 | 3.20 | 3.20 | 0.72% | 1,600 |
| Mar 16, 2026 | 3.31 | 3.31 | 3.17 | 3.18 | 3.18 | -0.71% | 900 |
| Mar 13, 2026 | 3.12 | 3.31 | 3.02 | 3.20 | 3.20 | -4.19% | 3,748 |
| Mar 12, 2026 | 3.07 | 3.34 | 3.07 | 3.34 | 3.34 | 4.37% | 275 |
| Mar 11, 2026 | 3.03 | 3.20 | 3.03 | 3.20 | 3.20 | -2.14% | 252 |
| Mar 10, 2026 | 3.34 | 3.34 | 3.03 | 3.27 | 3.27 | -1.80% | 1,523 |
| 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 |