Dark

BBXIA
BBX CAPITAL INC A
stock OTC

EOD

Jul 24, 2026

3.78USD-5.500%(-0.22)40,543

Pre-market

0.00USD-100.000%(-4.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	3.950000	3.985700	3.360000	3.780000	-5.500%	40,543	0.000%
2026-07-22	4.000000	4.000000	4.000000	4.000000	+1.010%	421	-5.500%
2026-07-17	3.970000	3.970000	3.960000	3.960000	0.000%	499	-4.545%
2026-07-14	3.960000	3.960000	3.960000	3.960000	0.000%	101	-4.545%
2026-07-13	3.960000	3.960000	3.960000	3.960000	+0.564%	298	-4.545%
2026-07-06	3.910000	3.937800	3.800000	3.937800	+0.711%	4,455	-4.007%
2026-07-02	3.890000	3.920000	3.890000	3.910000	+0.256%	762	-3.325%
2026-07-01	3.880000	3.900000	3.860000	3.900000	-0.682%	1,971	-3.077%
2026-06-30	3.900000	3.926800	3.900000	3.926800	+1.206%	896	-3.738%
2026-06-29	3.880000	3.900000	3.880000	3.880000	-0.513%	3,002	-2.577%
2026-06-26	3.900000	3.900000	3.900000	3.900000	-1.266%	497	-3.077%
2026-06-24	3.950000	3.950000	3.950000	3.950000	+2.597%	159	-4.304%
2026-06-23	3.841500	3.850000	3.841500	3.850000	0.000%	5,733	-1.818%
2026-06-22	3.850000	3.850000	3.850000	3.850000	0.000%	237	-1.818%
2026-06-18	3.877000	3.877000	3.850000	3.850000	0.000%	347	-1.818%
2026-06-16	3.870000	3.870000	3.850000	3.850000	+1.316%	1,898	-1.818%
2026-06-12	3.833000	3.833000	3.800000	3.800000	-0.262%	2,124	-0.526%
2026-06-11	3.810000	3.810000	3.810000	3.810000	+0.263%	899	-0.787%
2026-06-10	3.810000	3.810000	3.800000	3.800000	-1.299%	5,972	-0.526%
2026-06-09	3.860000	3.860000	3.850000	3.850000	+0.260%	899	-1.818%
2026-06-08	3.820000	3.840000	3.800000	3.840000	0.000%	6,083	-1.563%
2026-06-05	3.840000	3.840000	3.840000	3.840000	0.000%	1,606	-1.563%
2026-06-04	3.840000	3.840000	3.824400	3.840000	0.000%	4,677	-1.563%
2026-06-03	3.500000	3.840000	3.500000	3.840000	+27.152%	15,267	-1.563%
2026-06-02	2.950000	3.040000	2.950000	3.020000	-1.629%	2,818	+25.166%
2026-06-01	2.900000	3.070000	2.900000	3.070000	0.000%	1,884	+23.127%
2026-05-29	3.020000	3.070000	3.020000	3.070000	+1.656%	608	+23.127%
2026-05-28	3.020000	3.020000	3.020000	3.020000	-0.330%	207	+25.166%
2026-05-27	2.980000	3.030000	2.980000	3.030000	+5.208%	604	+24.752%
2026-05-26	2.980000	2.980000	2.870000	2.880000	-3.356%	1,612	+31.250%
2026-05-22	2.653700	2.980000	2.570000	2.980000	+3.114%	1,900	+26.846%
2026-05-21	3.000000	3.000000	2.560000	2.890000	-3.667%	2,230	+30.796%
2026-05-20	3.000000	3.000000	3.000000	3.000000	0.000%	600	+26.000%
2026-05-18	3.000000	3.000000	3.000000	3.000000	0.000%	138	+26.000%
2026-05-15	3.000000	3.000000	3.000000	3.000000	+0.334%	300	+26.000%
2026-05-14	2.990000	2.990000	2.990000	2.990000	-0.333%	500	+26.421%
2026-05-08	2.900000	3.000000	2.770000	3.000000	-2.280%	695	+26.000%
2026-05-07	3.070000	3.070000	3.070000	3.070000	+0.327%	101	+23.127%
2026-05-05	3.060000	3.060000	3.060000	3.060000	+1.405%	625	+23.529%
2026-04-30	3.080000	3.080000	3.017600	3.017600	+4.616%	311	+25.265%
2026-04-27	2.750000	2.884445	2.750000	2.884445	-7.550%	281	+31.048%
2026-04-17	3.120000	3.120000	3.120000	3.120000	-0.347%	200	+21.154%
2026-04-15	3.130852	3.130852	3.130852	3.130852	+3.671%	809	+20.734%
2026-04-10	2.780000	3.020000	2.600000	3.020000	-3.205%	2,003	+25.166%
2026-04-09	3.050000	3.120000	2.930000	3.120000	+2.295%	1,004	+21.154%
2026-04-02	3.144900	3.144900	3.050000	3.050000	-0.651%	890	+23.934%
2026-03-30	3.070000	3.070000	3.070000	3.070000	-3.762%	400	+23.127%
2026-03-25	3.190000	3.190000	3.190000	3.190000	+1.592%	559	+18.495%
2026-03-23	3.085000	3.150000	2.940000	3.140000	-1.567%	1,273	+20.382%
2026-03-20	3.180000	3.190000	3.180000	3.190000	+1.270%	1,001	+18.495%
2026-03-19	3.200000	3.200000	3.150000	3.150000	+1.059%	540	+20.000%
2026-03-18	3.200000	3.200000	3.010000	3.117000	-2.594%	6,794	+21.270%
2026-03-17	3.240000	3.250000	3.200000	3.200000	+0.718%	1,600	+18.125%
2026-03-16	3.310000	3.310000	3.170000	3.177200	-0.713%	900	+18.973%
2026-03-13	3.124000	3.310000	3.020000	3.200000	-4.192%	3,748	+18.125%
2026-03-12	3.070000	3.340000	3.070000	3.340000	+4.375%	275	+13.174%
2026-03-11	3.030000	3.200000	3.030000	3.200000	-2.141%	252	+18.125%
2026-03-10	3.340000	3.340000	3.030000	3.270000	-1.802%	1,523	+15.596%
2026-03-09	3.330000	3.330000	3.330000	3.330000	+1.524%	142	+13.514%
2026-03-04	3.020000	3.280000	2.980000	3.280000	-1.502%	428	+15.244%
2026-03-03	3.330000	3.330000	3.330000	3.330000	+6.731%	111	+13.514%
2026-03-02	3.600000	3.600000	3.120000	3.120000	-13.333%	6,803	+21.154%
2026-02-27	3.600000	3.600000	3.600000	3.600000	0.000%	100	+5.000%
2026-02-26	3.420000	3.600000	3.410000	3.600000	-0.552%	1,021	+5.000%
2026-02-25	3.454000	3.620000	3.454000	3.620000	+1.972%	262	+4.420%
2026-02-24	3.563500	3.620000	3.290000	3.550000	0.000%	1,390	+6.479%
2026-02-23	3.500000	3.640000	3.500000	3.550000	+1.140%	2,428	+6.479%
2026-02-19	3.500000	3.510000	3.351300	3.510000	-4.620%	6,135	+7.692%
2026-02-17	3.380000	3.680000	3.380000	3.680000	-0.541%	271	+2.717%
2026-02-04	3.450000	3.700000	3.450000	3.700000	+0.271%	315	+2.162%
2026-02-03	3.690000	3.690000	3.690000	3.690000	-1.337%	100	+2.439%
2026-02-02	3.584700	3.740000	3.510000	3.740000	+5.278%	1,150	+1.070%
2026-01-29	3.610000	3.610000	3.552500	3.552500	-1.319%	2,546	+6.404%
2026-01-28	3.560000	3.600000	3.560000	3.600000	+4.046%	3,071	+5.000%
2026-01-27	3.460000	3.460000	3.460000	3.460000	-3.352%	301	+9.249%
2026-01-26	3.400000	3.580000	3.400000	3.580000	-2.452%	332	+5.587%
2026-01-22	3.400000	3.670000	3.376000	3.670000	+11.212%	9,420	+2.997%
2026-01-21	3.300000	3.300000	3.300000	3.300000	+5.096%	202	+14.545%
2026-01-15	3.230000	3.230000	3.140000	3.140000	-6.548%	401	+20.382%
2026-01-13	3.200000	3.360000	3.140000	3.360000	+8.387%	7,524	+12.500%
2026-01-02	3.100000	3.100000	3.100000	3.100000	0.000%	118	+21.935%
2025-12-31	3.050000	3.100000	2.960800	3.100000	+1.639%	3,616	+21.935%
2025-12-30	3.050000	3.050000	3.050000	3.050000	-3.162%	454	+23.934%
2025-12-29	3.149600	3.149600	3.149600	3.149600	+2.928%	1,062	+20.015%
2025-12-26	3.153000	3.153000	3.060000	3.060000	0.000%	1,214	+23.529%
2025-12-24	3.060000	3.060000	3.060000	3.060000	0.000%	212	+23.529%
2025-12-23	3.600000	3.610000	3.010000	3.060000	-12.571%	44,920	+23.529%
2025-12-22	3.650000	3.700000	3.500000	3.500000	-5.405%	1,958	+8.000%
2025-12-19	3.750000	3.846000	3.700000	3.700000	-1.360%	6,299	+2.162%
2025-12-18	3.460000	3.990000	3.460000	3.751000	-14.165%	10,706	+0.773%
2025-12-11	4.370000	4.370000	4.370000	4.370000	-0.228%	126	-13.501%
2025-12-10	4.400000	4.590000	4.380000	4.380000	+1.624%	6,390	-13.699%
2025-12-09	4.173800	4.310000	4.173800	4.310000	+6.420%	4,314	-12.297%
2025-12-08	4.260000	4.260000	4.050000	4.050000	-7.955%	2,834	-6.667%
2025-12-05	4.060000	4.431900	4.010000	4.400000	+8.374%	7,134	-14.091%
2025-12-04	4.079100	4.079100	4.060000	4.060000	-1.456%	762	-6.897%
2025-12-03	4.200000	4.200000	4.120000	4.120000	-2.830%	200	-8.252%
2025-12-02	4.240000	4.240000	4.240000	4.240000	-3.196%	100	-10.849%
2025-12-01	4.228100	4.400000	4.228100	4.380000	+6.829%	2,221	-13.699%
2025-11-26	4.050000	4.100000	4.000000	4.100000	+2.500%	4,113	-7.805%
2025-11-25	4.020000	4.020000	4.000000	4.000000	-1.235%	512	-5.500%
2025-11-24	4.050000	4.058500	4.020000	4.050000	+1.987%	2,025	-6.667%
2025-11-21	4.000000	4.017000	3.971100	3.971100	-0.723%	3,100	-4.812%
2025-11-20	4.000000	4.095000	3.978100	4.000000	0.000%	5,653	-5.500%
2025-11-19	4.100000	4.100000	4.000000	4.000000	0.000%	3,424	-5.500%
2025-11-18	4.150000	4.200000	4.000000	4.000000	-2.439%	800	-5.500%
2025-11-17	3.940000	4.200000	3.940000	4.100000	+13.573%	8,442	-7.805%
2025-11-14	3.800000	3.800000	3.610000	3.610000	-7.436%	6,962	+4.709%
2025-11-13	3.550000	4.149710	3.550000	3.900000	+9.705%	13,628	-3.077%
2025-11-12	3.710000	3.710000	3.110000	3.555000	-4.178%	10,301	+6.329%
2025-11-11	3.750000	3.760000	3.710000	3.710000	-3.636%	3,593	+1.887%
2025-11-06	3.810000	3.900000	3.810000	3.850000	-2.532%	1,557	-1.818%
2025-11-03	3.950000	3.950000	3.950000	3.950000	+0.381%	514	-4.304%
2025-10-31	3.950000	3.950000	3.935000	3.935000	-0.380%	3,445	-3.939%
2025-10-29	3.950000	3.960000	3.946600	3.950000	-3.659%	41,561	-4.304%
2025-10-28	3.930000	4.100000	3.930000	4.100000	0.000%	420	-7.805%
2025-10-27	4.150000	4.150000	4.081500	4.100000	-1.726%	10,706	-7.805%
2025-10-24	4.172000	4.172000	4.172000	4.172000	+2.759%	397	-9.396%
2025-10-23	4.060000	4.210000	4.060000	4.060000	-0.976%	900	-6.897%
2025-10-22	4.116000	4.151000	4.088000	4.100000	-5.530%	4,714	-7.805%
2025-10-21	4.330000	4.350000	4.250000	4.340000	+2.600%	7,428	-12.903%
2025-10-20	4.230000	4.230000	4.230000	4.230000	0.000%	100	-10.638%
2025-10-15	4.230000	4.230000	4.230000	4.230000	-3.864%	290	-10.638%
2025-10-14	4.230000	4.400000	4.230000	4.400000	-1.124%	3,050	-14.091%
2025-10-13	4.450000	4.450000	4.450000	4.450000	+2.950%	100	-15.056%
2025-10-10	4.290000	4.322500	4.290000	4.322500	-2.865%	1,299	-12.551%
2025-10-09	4.450000	4.450000	4.450000	4.450000	0.000%	100	-15.056%
2025-10-08	4.450000	4.450000	4.450000	4.450000	+3.972%	126	-15.056%
2025-10-07	4.450000	4.450000	4.280000	4.280000	-3.386%	425	-11.682%
2025-10-06	4.250000	4.430000	4.250000	4.430000	+3.505%	904	-14.673%
2025-10-03	4.280000	4.280000	4.280000	4.280000	0.000%	101	-11.682%
2025-10-02	4.280000	4.280000	4.280000	4.280000	0.000%	134	-11.682%
2025-10-01	4.280000	4.280000	4.280000	4.280000	-0.562%	1,039	-11.682%
2025-09-30	4.260000	4.304200	4.260000	4.304200	+1.038%	2,212	-12.179%
2025-09-29	4.260000	4.260000	4.260000	4.260000	-2.740%	555	-11.268%
2025-09-26	4.550000	4.550000	4.380000	4.380000	-3.947%	3,523	-13.699%
2025-09-25	4.560000	4.560000	4.560000	4.560000	-0.870%	217	-17.105%
2025-09-24	4.600000	4.600000	4.600000	4.600000	-1.709%	151	-17.826%
2025-09-22	4.680000	4.680000	4.680000	4.680000	0.000%	100	-19.231%
2025-09-19	4.350000	4.680000	4.250000	4.680000	+7.586%	1,955	-19.231%
2025-09-18	4.010000	4.350000	4.010000	4.350000	+2.594%	1,667	-13.103%
2025-09-17	4.240000	4.240000	4.240000	4.240000	0.000%	100	-10.849%
2025-09-16	4.240000	4.240000	4.240000	4.240000	0.000%	100	-10.849%
2025-09-09	4.240000	4.240000	4.240000	4.240000	-0.235%	200	-10.849%
2025-09-04	4.250000	4.250000	4.250000	4.250000	0.000%	200	-11.059%
2025-09-02	3.820000	4.250000	3.820000	4.250000	+11.695%	6,530	-11.059%
2025-08-28	3.760000	3.830000	3.717500	3.805000	+1.197%	4,602	-0.657%
2025-08-27	3.708800	3.760000	3.708800	3.760000	+1.381%	5,407	+0.532%
2025-08-26	3.708800	3.708800	3.708800	3.708800	+0.170%	250	+1.920%
2025-08-25	3.710000	3.710000	3.702500	3.702500	+2.990%	1,104	+2.093%
2025-08-21	3.595000	3.595000	3.595000	3.595000	-2.838%	158	+5.146%
2025-08-20	3.700000	3.736000	3.700000	3.700000	0.000%	4,436	+2.162%
2025-08-19	3.600000	3.700000	3.600000	3.700000	+2.778%	2,521	+2.162%
2025-08-18	3.700000	3.700000	3.600000	3.600000	-2.703%	591	+5.000%
2025-08-15	3.700000	3.700000	3.700000	3.700000	+1.370%	124	+2.162%
2025-08-14	3.600000	3.650000	3.600000	3.650000	-1.351%	200	+3.562%
2025-08-13	3.700000	3.700000	3.700000	3.700000	0.000%	101	+2.162%
2025-08-12	3.560000	3.700000	3.560000	3.700000	+0.543%	7,335	+2.162%
2025-08-11	3.680000	3.680000	3.680000	3.680000	0.000%	116	+2.717%
2025-08-07	3.680000	3.680000	3.680000	3.680000	+3.955%	100	+2.717%
2025-08-06	3.680000	3.680000	3.540000	3.540000	-3.804%	205	+6.780%
2025-08-05	3.540000	3.680000	3.540000	3.680000	+3.955%	211	+2.717%
2025-08-04	3.540000	3.540000	3.540000	3.540000	-4.324%	676	+6.780%
2025-08-01	3.700000	3.700000	3.700000	3.700000	0.000%	202	+2.162%
2025-07-31	3.640000	3.700000	3.640000	3.700000	+1.648%	4,572	+2.162%
2025-07-30	3.640000	3.640000	3.640000	3.640000	0.000%	102	+3.846%
2025-07-29	3.500000	3.640000	3.500000	3.640000	0.000%	300	+3.846%
2025-07-25	3.640000	3.640000	3.640000	3.640000	-1.355%	105	+3.846%
2025-07-24	3.380000	3.690000	3.380000	3.690000	+5.429%	685	+2.439%
2025-07-23	3.510000	3.510000	3.500000	3.500000	-1.130%	1,204	+8.000%
2025-07-22	3.580000	3.700000	3.500000	3.540000	-1.117%	8,255	+6.780%
2025-07-21	3.550000	3.580000	3.550000	3.580000	+2.286%	1,665	+5.587%
2025-07-18	3.500000	3.500000	3.500000	3.500000	+3.858%	150	+8.000%
2025-07-17	3.370000	3.370000	3.370000	3.370000	-1.173%	300	+12.166%
2025-07-15	3.600000	3.600000	3.410000	3.410000	-6.319%	3,081	+10.850%
2025-07-14	3.640000	3.640000	3.640000	3.640000	0.000%	101	+3.846%
2025-07-11	3.440000	3.695000	2.621000	3.640000	+7.375%	11,194	+3.846%
2025-07-10	3.390000	3.390000	3.390000	3.390000	0.000%	200	+11.504%
2025-07-09	3.390000	3.390000	3.390000	3.390000	+5.938%	102	+11.504%
2025-07-07	3.410000	3.520000	3.150000	3.200000	-5.882%	1,531	+18.125%
2025-07-03	3.210000	3.400000	3.210000	3.400000	+3.030%	301	+11.176%
2025-07-02	3.150000	3.300000	3.150000	3.300000	+3.125%	1,303	+14.545%
2025-07-01	3.168000	3.210000	3.120000	3.200000	+0.629%	22,299	+18.125%
2025-06-30	3.150000	3.210000	3.150000	3.180000	+0.633%	7,357	+18.868%
2025-06-26	3.070000	3.160000	3.070000	3.160000	0.000%	436	+19.620%
2025-06-25	3.130000	3.160000	3.130000	3.160000	+4.983%	302	+19.620%
2025-06-23	3.000000	3.010000	3.000000	3.010000	-4.140%	917	+25.581%
2025-06-20	3.010000	3.140000	3.010000	3.140000	+4.319%	978	+20.382%
2025-06-18	3.010000	3.140000	3.000000	3.010000	0.000%	9,541	+25.581%
2025-06-17	3.000000	3.010000	3.000000	3.010000	-4.444%	1,004	+25.581%
2025-06-16	3.150000	3.150000	3.150000	3.150000	+3.279%	2,009	+20.000%
2025-06-13	3.050000	3.050000	3.050000	3.050000	-3.175%	254	+23.934%
2025-06-12	3.150000	3.150000	3.150000	3.150000	+1.613%	3,101	+20.000%
2025-06-11	3.100000	3.100000	3.100000	3.100000	0.000%	120	+21.935%
2025-06-10	3.140000	3.160000	3.100000	3.100000	-1.274%	5,968	+21.935%
2025-06-09	3.080000	3.140000	3.080000	3.140000	+1.948%	2,305	+20.382%
2025-06-06	3.380000	3.380000	2.910000	3.080000	-16.757%	208,448	+22.727%
2025-06-05	3.690000	3.700000	3.550000	3.700000	+0.271%	301	+2.162%
2025-06-04	3.690000	3.690000	3.690000	3.690000	0.000%	103	+2.439%
2025-06-03	3.580000	3.690000	3.580000	3.690000	+3.073%	200	+2.439%
2025-06-02	3.720000	3.720000	3.580000	3.580000	+2.286%	214	+5.587%
2025-05-29	3.500000	3.500000	3.500000	3.500000	0.000%	3,842	+8.000%
2025-05-28	3.751000	3.751000	3.500000	3.500000	-8.377%	618	+8.000%
2025-05-27	3.596000	3.820000	3.596000	3.820000	+3.523%	523	-1.047%
2025-05-22	3.440000	3.690000	3.440000	3.690000	+0.272%	511	+2.439%
2025-05-21	3.680000	3.690000	3.680000	3.680000	+5.143%	4,467	+2.717%
2025-05-20	3.600000	3.600000	3.500000	3.500000	-5.405%	2,002	+8.000%
2025-05-16	3.300000	3.790000	3.300000	3.700000	+9.792%	2,306	+2.162%
2025-05-15	3.300000	3.370000	3.300000	3.370000	+0.597%	1,200	+12.166%
2025-05-14	3.350000	3.350000	3.350000	3.350000	-2.047%	2,517	+12.836%
2025-05-13	3.420000	3.420000	3.420000	3.420000	-0.581%	100	+10.526%
2025-05-09	3.350000	3.600000	3.350000	3.440000	-1.149%	5,154	+9.884%
2025-05-08	3.660000	3.660000	3.010000	3.480000	-6.640%	49,687	+8.621%
2025-05-06	3.727500	3.727500	3.727500	3.727500	-4.054%	109	+1.408%
2025-05-05	3.890000	3.890000	3.885000	3.885000	+3.600%	416	-2.703%
2025-04-30	3.750000	3.750000	3.750000	3.750000	+6.232%	1,325	+0.800%
2025-04-29	3.600000	3.650000	3.530000	3.530000	+1.039%	3,552	+7.082%
2025-04-28	3.484400	3.500000	3.484400	3.493700	-0.180%	13,847	+8.195%
2025-04-24	3.510000	3.627500	3.466700	3.500000	-6.667%	32,263	+8.000%
2025-04-22	3.800000	3.800000	3.742900	3.750000	0.000%	10,289	+0.800%
2025-04-21	3.750000	3.750000	3.750000	3.750000	0.000%	553	+0.800%
2025-04-17	3.831000	3.831000	3.750000	3.750000	-1.575%	1,883	+0.800%
2025-04-16	3.740000	3.810000	3.740000	3.810000	-1.039%	2,801	-0.787%
2025-04-15	3.900000	3.900000	3.850000	3.850000	-2.036%	2,124	-1.818%
2025-04-14	3.990000	3.990000	3.810000	3.930000	-0.506%	5,906	-3.817%
2025-04-11	3.700000	3.957500	3.700000	3.950000	+4.222%	7,421	-4.304%
2025-04-10	4.250000	4.250000	2.610000	3.790000	-10.824%	13,945	-0.264%
2025-04-09	4.020000	4.420000	3.740000	4.250000	-3.189%	6,064	-11.059%
2025-04-08	5.465000	5.500000	4.350000	4.390000	-29.760%	13,613	-13.895%
2025-04-07	6.250000	6.250000	6.020000	6.250000	-0.636%	3,453	-39.520%
2025-04-04	6.250000	6.290000	6.250000	6.290000	+0.640%	389	-39.905%
2025-04-03	6.250000	6.250000	6.250000	6.250000	-0.794%	2,002	-39.520%
2025-04-02	6.250000	6.300000	6.250000	6.300000	+0.800%	3,211	-40.000%
2025-04-01	6.278800	6.278800	6.250000	6.250000	-1.420%	1,105	-39.520%
2025-03-31	6.287500	6.340000	6.250000	6.340000	-0.938%	2,034	-40.379%
2025-03-28	6.290000	6.400000	6.250000	6.400000	+1.587%	4,028	-40.938%
2025-03-27	6.300000	6.300000	6.300000	6.300000	-0.787%	257	-40.000%
2025-03-26	6.380000	6.440000	6.350000	6.350000	-0.936%	2,019	-40.472%
2025-03-25	6.500000	6.512500	6.340000	6.410000	-2.139%	3,766	-41.030%
2025-03-24	6.850000	6.850000	6.500000	6.550100	-5.071%	14,714	-42.291%
2025-03-21	6.730000	6.900000	6.730000	6.900000	+0.730%	1,343	-45.217%
2025-03-20	6.850000	6.850000	6.640000	6.850000	+2.545%	1,811	-44.818%
2025-03-19	6.680000	6.680000	6.680000	6.680000	-1.765%	389	-43.413%
2025-03-18	6.694400	6.800000	6.690000	6.800000	0.000%	1,228	-44.412%
2025-03-17	6.750000	6.800000	6.682500	6.800000	-1.306%	839	-44.412%
2025-03-14	6.670000	6.890000	6.570000	6.890000	+0.584%	3,851	-45.138%
2025-03-13	6.680000	7.020000	6.680000	6.850000	0.000%	1,148	-44.818%
2025-03-12	6.850000	6.850000	6.800000	6.850000	+0.146%	3,223	-44.818%
2025-03-11	6.590100	6.840000	6.590100	6.840000	0.000%	880	-44.737%
2025-03-07	6.800000	6.840000	6.700000	6.840000	+2.242%	1,105	-44.737%
2025-03-06	6.800000	6.800000	6.690000	6.690000	-1.618%	710	-43.498%
2025-03-05	6.710000	6.800000	6.710000	6.800000	0.000%	527	-44.412%
2025-03-04	6.800000	6.800000	6.800000	6.800000	0.000%	432	-44.412%
2025-03-03	6.800000	6.847500	6.800000	6.800000	0.000%	1,459	-44.412%
2025-02-28	6.850000	6.850000	6.800000	6.800000	-2.718%	234	-44.412%
2025-02-27	6.990000	6.990000	6.990000	6.990000	0.000%	101	-45.923%
2025-02-26	6.990000	6.990000	6.720000	6.990000	0.000%	773	-45.923%
2025-02-25	7.000000	7.007500	6.750000	6.990000	-4.247%	1,940	-45.923%
2025-02-24	7.240000	7.550000	7.240000	7.300000	+4.286%	18,471	-48.219%
2025-02-21	6.900000	7.000000	6.720000	7.000000	+1.449%	4,351	-46.000%
2025-02-20	6.900000	6.900000	6.900000	6.900000	0.000%	272	-45.217%
2025-02-19	6.580000	6.900000	6.580000	6.900000	+1.920%	270	-45.217%
2025-02-14	6.760000	6.770000	6.570000	6.770000	+0.594%	914	-44.165%
2025-02-13	6.810000	6.910000	6.540000	6.730000	-1.895%	4,746	-43.834%
2025-02-12	6.620000	6.947500	6.620000	6.860000	+2.388%	4,687	-44.898%
2025-02-11	6.700000	6.700000	6.700000	6.700000	+2.919%	224	-43.582%
2025-02-10	6.510000	6.510000	6.510000	6.510000	-2.691%	869	-41.935%
2025-02-07	6.510000	6.700000	6.510000	6.690000	+1.364%	472	-43.498%
2025-02-06	6.600000	6.600000	6.600000	6.600000	-1.345%	102	-42.727%
2025-02-04	6.500000	6.690000	6.500000	6.690000	+2.923%	5,933	-43.498%
2025-02-03	6.530000	6.530000	6.500000	6.500000	-0.915%	5,854	-41.846%
2025-01-31	6.900000	6.900000	6.500000	6.560000	-2.235%	5,050	-42.378%
2025-01-30	6.710000	6.710000	6.710000	6.710000	+1.360%	295	-43.666%
2025-01-29	6.600000	6.620000	6.600000	6.620000	+0.303%	872	-42.900%
2025-01-28	6.600000	6.900000	6.600000	6.600000	+1.149%	9,366	-42.727%
2025-01-27	6.800000	6.825000	6.500000	6.525000	-4.396%	9,902	-42.069%
2025-01-24	6.825000	6.825000	6.825000	6.825000	+0.368%	200	-44.615%
2025-01-23	6.800000	6.800000	6.800000	6.800000	0.000%	1,112	-44.412%
2025-01-22	6.870000	6.870000	6.800000	6.800000	+0.147%	259	-44.412%
2025-01-21	6.790000	6.790000	6.790000	6.790000	+1.343%	802	-44.330%
2025-01-17	6.740000	6.740000	6.670000	6.700000	-0.593%	6,900	-43.582%
2025-01-14	6.740000	6.740000	6.740000	6.740000	0.000%	110	-43.917%
2025-01-13	6.750000	6.850000	6.740000	6.740000	-1.606%	23,805	-43.917%
2025-01-10	6.980000	6.980000	6.850000	6.850000	-2.003%	389	-44.818%
2025-01-08	7.020000	7.020000	6.990000	6.990000	-2.306%	13,499	-45.923%
2025-01-07	7.200000	7.200000	7.110000	7.155000	-0.521%	2,100	-47.170%
2025-01-06	7.020000	7.192500	7.020000	7.192500	-0.035%	1,141	-47.445%
2025-01-03	7.250000	7.250000	7.060000	7.195000	-0.759%	589	-47.464%
2025-01-02	7.250000	7.250000	7.250000	7.250000	-0.172%	279	-47.862%
2024-12-31	7.100000	7.262500	7.000000	7.262500	-0.514%	15,433	-47.952%
2024-12-30	7.100000	7.300000	7.100000	7.300000	0.000%	2,935	-48.219%
2024-12-27	7.285000	7.300000	7.285000	7.300000	+0.690%	802	-48.219%
2024-12-26	7.300000	7.300000	7.250000	7.250000	0.000%	303	-47.862%
2024-12-24	7.250000	7.250000	7.250000	7.250000	-0.685%	2,811	-47.862%
2024-12-23	7.380000	7.380000	7.250000	7.300000	-2.667%	17,753	-48.219%
2024-12-20	7.520000	7.520000	7.500000	7.500000	0.000%	200	-49.600%
2024-12-19	7.500000	7.500000	7.500000	7.500000	0.000%	100	-49.600%
2024-12-18	7.500000	7.500000	7.500000	7.500000	0.000%	128	-49.600%
2024-12-17	7.500000	7.530000	7.370000	7.500000	0.000%	9,427	-49.600%
2024-12-16	7.500000	7.500000	7.500000	7.500000	0.000%	822	-49.600%
2024-12-13	7.515000	7.515000	7.500000	7.500000	0.000%	649	-49.600%
2024-12-10	7.500000	7.500000	7.500000	7.500000	0.000%	1,010	-49.600%
2024-12-09	7.450000	7.510000	7.380000	7.500000	0.000%	6,704	-49.600%
2024-12-06	7.500000	7.500000	7.300000	7.500000	0.000%	1,134	-49.600%
2024-12-05	7.500000	7.590000	7.500000	7.500000	-0.925%	1,505	-49.600%
2024-12-04	7.650000	7.650000	7.570000	7.570000	0.000%	1,595	-50.066%
2024-12-03	7.710000	7.740000	7.360000	7.570000	-1.816%	27,264	-50.066%
2024-12-02	7.750000	7.760000	7.710000	7.710000	-0.130%	7,599	-50.973%
2024-11-27	7.720000	7.720000	7.720000	7.720000	+0.065%	290	-51.036%
2024-11-26	7.717500	7.717500	7.715000	7.715000	-0.065%	802	-51.005%
2024-11-25	7.720000	7.730000	7.710000	7.720000	-0.387%	1,979	-51.036%
2024-11-22	7.720000	7.750000	7.720000	7.750000	+0.389%	1,303	-51.226%
2024-11-21	7.732500	7.732500	7.710000	7.720000	-0.515%	3,130	-51.036%
2024-11-20	7.760000	7.760000	7.760000	7.760000	+0.649%	647	-51.289%
2024-11-18	7.750000	7.750000	7.710000	7.710000	-0.516%	451	-50.973%
2024-11-15	7.720000	7.750000	7.720000	7.750000	+0.519%	1,129	-51.226%
2024-11-13	7.710000	7.710000	7.550000	7.710000	-0.162%	2,256	-50.973%
2024-11-11	7.735000	7.760000	7.710000	7.722500	-0.483%	4,840	-51.052%
2024-11-08	7.710000	7.760000	7.710000	7.760000	+0.649%	3,101	-51.289%
2024-11-07	7.750000	7.750000	7.710000	7.710000	-0.516%	2,122	-50.973%
2024-11-06	7.770000	7.770000	7.750000	7.750000	-0.257%	18,784	-51.226%
2024-11-05	7.777500	7.777500	7.770000	7.770000	-0.385%	299	-51.351%
2024-11-04	7.770000	7.800000	7.770000	7.800000	+0.128%	1,234	-51.538%
2024-10-31	7.770000	7.790000	7.770000	7.790000	-0.256%	287	-51.476%
2024-10-30	7.810000	7.810000	7.810000	7.810000	+0.128%	127	-51.601%
2024-10-29	7.780000	7.800000	7.780000	7.800000	+0.289%	601	-51.538%
2024-10-28	7.770000	7.777500	7.770000	7.777500	+0.226%	642	-51.398%
2024-10-25	7.860000	7.880000	7.760000	7.760000	-1.648%	6,856	-51.289%
2024-10-23	7.890000	7.900000	7.889200	7.890000	-0.127%	2,840	-52.091%
2024-10-22	7.900000	7.900000	7.900000	7.900000	0.000%	500	-52.152%
2024-10-18	7.875000	7.900000	7.860000	7.900000	-0.273%	2,877	-52.152%
2024-10-17	7.900000	7.921600	7.900000	7.921600	+0.784%	565	-52.282%
2024-10-16	7.900000	7.900000	7.860000	7.860000	-0.285%	1,005	-51.908%
2024-10-15	7.882500	7.882500	7.882500	7.882500	+0.478%	561	-52.046%
2024-10-14	7.760000	7.845000	7.760000	7.845000	-1.815%	811	-51.816%
2024-10-11	7.783000	7.990000	7.783000	7.990000	+1.024%	230	-52.691%
2024-10-10	7.909000	7.909000	7.909000	7.909000	-1.014%	136	-52.206%
2024-10-09	7.990000	7.990000	7.990000	7.990000	-0.125%	179	-52.691%
2024-10-08	8.000000	8.000000	8.000000	8.000000	0.000%	105	-52.750%
2024-10-03	7.920000	8.000000	7.760100	8.000000	0.000%	3,953	-52.750%
2024-10-02	8.040000	8.040000	8.000000	8.000000	+0.814%	317	-52.750%
2024-10-01	7.930000	7.935400	7.930000	7.935400	+0.068%	505	-52.365%
2024-09-27	7.930000	7.930000	7.930000	7.930000	-1.002%	750	-52.333%
2024-09-26	7.920000	8.010300	7.920000	8.010300	-0.369%	600	-52.811%
2024-09-19	7.760000	8.040000	7.760000	8.040000	-0.124%	405	-52.985%
2024-09-18	8.000000	8.050000	8.000000	8.050000	+0.625%	2,819	-53.043%
2024-09-17	8.000000	8.000000	8.000000	8.000000	0.000%	971	-52.750%
2024-09-16	8.024800	8.024800	8.000000	8.000000	-0.374%	8,562	-52.750%
2024-09-13	8.040000	8.040000	8.010000	8.030000	+0.250%	1,706	-52.927%
2024-09-12	8.010000	8.010000	8.010000	8.010000	0.000%	275	-52.809%
2024-09-11	8.010000	8.057600	8.000000	8.010000	+0.125%	5,376	-52.809%
2024-09-10	8.000000	8.000000	8.000000	8.000000	0.000%	318	-52.750%
2024-09-09	8.000000	8.000000	8.000000	8.000000	0.000%	100	-52.750%
2024-09-06	8.000000	8.000000	8.000000	8.000000	-0.125%	105	-52.750%
2024-09-04	8.010000	8.010000	8.010000	8.010000	-0.497%	2,030	-52.809%
2024-09-03	8.050000	8.050000	8.050000	8.050000	-0.371%	108	-53.043%
2024-08-29	8.080000	8.080000	8.080000	8.080000	0.000%	1,039	-53.218%
2024-08-28	8.090000	8.090000	8.080000	8.080000	-1.343%	1,287	-53.218%
2024-08-27	8.090000	8.190000	8.090000	8.190000	-0.122%	1,103	-53.846%
2024-08-23	8.200000	8.200000	8.200000	8.200000	0.000%	150	-53.902%
2024-08-22	8.200000	8.200000	8.200000	8.200000	+0.861%	111	-53.902%
2024-08-21	8.135000	8.140000	8.130000	8.130000	-0.123%	2,218	-53.506%
2024-08-20	8.340000	8.340000	8.070000	8.140000	-2.398%	1,600	-53.563%
2024-08-19	8.340000	8.340000	8.340000	8.340000	+1.583%	110	-54.676%
2024-08-16	8.350000	8.350000	8.210000	8.210000	-1.677%	601	-53.959%
2024-08-15	8.320000	8.350000	8.320000	8.350000	+1.212%	203	-54.731%
2024-08-14	8.250000	8.250000	8.250000	8.250000	0.000%	603	-54.182%
2024-08-12	8.250000	8.250000	8.250000	8.250000	-0.121%	922	-54.182%
2024-08-09	8.260000	8.260000	8.260000	8.260000	+1.975%	100	-54.237%
2024-08-08	8.090000	8.100000	8.090000	8.100000	+0.124%	345	-53.333%

.dark-mode .GYfJj8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GYfJj8{ color: #333333; background-color: white; border: 2px solid #333333; }BBXIABBX CAPITAL INC Astock OTC

BBXIA
BBX CAPITAL INC A
stock OTC