BBX Capital, Inc. (BBXIA)
OTCMKTS · Delayed Price · Currency is USD
3.560
-0.190 (-5.07%)
At close: Oct 16, 2026
BBX Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -5.07% | 312 |
| Oct 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 5.63% | 300 |
| Oct 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 389 |
| Oct 7, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -2.20% | 2,566 |
| Oct 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.83% | 270 |
| Oct 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.17% | 120 |
| Sep 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.49% | 102 |
| Sep 29, 2026 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | 4.23% | 1,687 |
| Sep 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 216 |
| Sep 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.05% | 940 |
| Sep 16, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | -0.27% | 1,131 |
| Sep 15, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | 101 |
| Sep 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.23% | 598 |
| Sep 10, 2026 | 3.66 | 3.66 | 3.42 | 3.55 | 3.55 | -2.74% | 5,518 |
| Sep 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.95% | 120 |
| Sep 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 204 |
| Aug 28, 2026 | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | 1.63% | 1,950 |
| Aug 25, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.89% | 207 |
| Aug 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.84% | 159 |
| Aug 14, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | -1.74% | 1,019 |
| Aug 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 200 |
| Aug 11, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 144 |
| Aug 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 426 |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.80% | 202 |
| Aug 4, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 4.50% | 400 |
| Jul 24, 2026 | 3.95 | 3.99 | 3.36 | 3.78 | 3.78 | -5.50% | 40,543 |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 421 |
| Jul 17, 2026 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | - | 499 |
| Jul 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 101 |
| Jul 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.56% | 298 |
| Jul 6, 2026 | 3.91 | 3.94 | 3.80 | 3.94 | 3.94 | 0.71% | 4,455 |
| Jul 2, 2026 | 3.89 | 3.92 | 3.89 | 3.91 | 3.91 | 0.26% | 762 |
| Jul 1, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | -0.68% | 1,971 |
| Jun 30, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 1.21% | 896 |
| Jun 29, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.51% | 3,002 |
| Jun 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 497 |
| Jun 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.60% | 159 |
| 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 |