BBX Capital, Inc. (BBXIB)
OTCMKTS · Delayed Price · Currency is USD
4.300
+0.810 (23.21%)
At close: Jun 9, 2026
BBXIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 23.21% | 505 |
| Apr 28, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 14.43% | 591 |
| Jan 9, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -32.22% | 130 |
| Nov 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 4.50 | - | 100 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 4.50 | 10.00% | 100 |
| Sep 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.09 | - | 100 |
| Aug 14, 2025 | 6.07 | 6.19 | 4.00 | 5.00 | 4.09 | -19.35% | 1,425 |
| Aug 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.07 | 3.33% | 100 |
| Jul 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 4.91 | - | 103 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 4.91 | - | 100 |
| Jul 22, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 4.91 | -33.33% | 4,479 |
| Jul 21, 2025 | 6.00 | 14.00 | 6.00 | 9.00 | 7.36 | 139.36% | 4,199 |
| Jul 7, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.08 | -6.00% | 100 |
| Jun 6, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 3.27 | -0.25% | 733 |
| Jun 2, 2025 | 3.98 | 4.01 | 3.98 | 4.01 | 3.28 | 14.25% | 745 |
| Apr 10, 2025 | 4.20 | 4.20 | 3.51 | 3.51 | 2.87 | -26.88% | 500 |
| Apr 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 3.93 | 6.90% | 100 |
| Apr 8, 2025 | 6.25 | 6.25 | 4.49 | 4.49 | 3.67 | -42.06% | 750 |
| Oct 24, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.34 | - | 100 |
| Oct 22, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 6.34 | -3.25% | 100 |
| Sep 24, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 6.55 | -8.98% | 100 |
| Jun 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 7.20 | 3.53% | 100 |
| Apr 16, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.95 | -12.28% | 289 |
| Apr 8, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 7.93 | - | 180 |
| Jan 3, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 7.93 | 11.51% | 100 |
| Dec 27, 2023 | 8.54 | 8.69 | 8.54 | 8.69 | 7.11 | 6.46% | 300 |
| Dec 20, 2023 | 8.20 | 8.20 | 8.16 | 8.16 | 6.68 | 14.97% | 2,110 |
| Sep 18, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 5.81 | 2.75% | 100 |
| Sep 15, 2023 | 7.00 | 7.00 | 6.91 | 6.91 | 5.65 | -8.48% | 480 |
| Aug 14, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 6.18 | -7.36% | 200 |
| Jul 31, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 6.67 | 7.95% | 100 |
| Jul 5, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 6.18 | -6.33% | 100 |
| Jun 22, 2023 | 8.00 | 8.07 | 7.95 | 8.06 | 6.59 | 6.75% | 1,645 |
| Jun 16, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 6.18 | -5.63% | 100 |
| Apr 13, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 6.55 | -6.54% | 100 |
| Apr 4, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 7.00 | 7.00% | 100 |
| Mar 8, 2023 | 8.50 | 8.50 | 8.00 | 8.00 | 6.55 | -18.03% | 272 |
| Feb 10, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 7.99 | 2.74% | 100 |
| Dec 21, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 7.77 | 5.56% | 100 |
| Dec 13, 2022 | 8.60 | 9.00 | 8.60 | 9.00 | 7.36 | - | 200 |
| Dec 7, 2022 | 8.60 | 9.00 | 8.60 | 9.00 | 7.36 | 28.57% | 200 |
| Nov 30, 2022 | 8.60 | 9.00 | 7.00 | 7.00 | 5.73 | -22.22% | 800 |
| Nov 29, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 7.36 | - | 100 |
| Nov 21, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 7.36 | 12.50% | 100 |
| Nov 17, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 6.55 | 6.67% | 100 |
| Oct 21, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 6.14 | - | 100 |
| Oct 17, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 6.14 | - | 100 |
| Oct 11, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 6.14 | -10.18% | 100 |
| Sep 30, 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 6.83 | - | 1,000 |