BBX Capital, Inc. (BBXIA)
OTCMKTS · Delayed Price · Currency is USD
3.000
0.00 (0.00%)
May 11, 2026, 4:00 PM EST
BBX Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2 |
| May 8, 2026 | 2.90 | 3.00 | 2.77 | 3.00 | 3.00 | -2.28% | 700 |
| May 7, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | 101 |
| May 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 189 |
| May 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.39% | 625 |
| May 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 21 |
| May 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 2 |
| Apr 30, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | 4.65% | 311 |
| Apr 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 62 |
| Apr 28, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 27, 2026 | 2.75 | 2.88 | 2.75 | 2.88 | 2.88 | -7.56% | 281 |
| Apr 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 6 |
| Apr 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Apr 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1 |
| Apr 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1 |
| Apr 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Apr 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.35% | 200 |
| Apr 16, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 10 |
| Apr 15, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 3.68% | 809 |
| Apr 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 76 |
| Apr 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 27 |
| 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 8, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Apr 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 3 |
| Apr 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 47 |
| Apr 2, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -0.65% | 890 |
| Apr 1, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 25 |
| Mar 31, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 4 |
| Mar 30, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -3.76% | 400 |
| Mar 27, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 3 |
| Mar 26, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Mar 25, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.59% | 559 |
| Mar 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| 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 | -0.72% | 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 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| 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 |