BBX Capital, Inc. (BBXIA)
OTCMKTS
· Delayed Price · Currency is USD
4.400
+0.340 (8.37%)
At close: Dec 5, 2025
BBX Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.06 | 4.43 | 4.01 | 4.40 | 4.40 | 8.37% | 7,134 |
| Dec 4, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -1.46% | 762 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -2.83% | 200 |
| Dec 2, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | 100 |
| Dec 1, 2025 | 4.23 | 4.40 | 4.23 | 4.38 | 4.38 | 6.83% | 2,221 |
| Nov 26, 2025 | 4.05 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 4,113 |
| Nov 25, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -1.23% | 512 |
| Nov 24, 2025 | 4.05 | 4.06 | 4.02 | 4.05 | 4.05 | 1.99% | 2,025 |
| Nov 21, 2025 | 4.00 | 4.02 | 3.97 | 3.97 | 3.97 | -0.72% | 3,100 |
| Nov 20, 2025 | 4.00 | 4.10 | 3.98 | 4.00 | 4.00 | - | 5,653 |
| Nov 19, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 3,424 |
| Nov 18, 2025 | 4.15 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 800 |
| Nov 17, 2025 | 3.94 | 4.20 | 3.94 | 4.10 | 4.10 | 13.57% | 8,442 |
| Nov 14, 2025 | 3.80 | 3.80 | 3.61 | 3.61 | 3.61 | -7.44% | 6,962 |
| Nov 13, 2025 | 3.55 | 4.15 | 3.55 | 3.90 | 3.90 | 9.70% | 13,628 |
| Nov 12, 2025 | 3.71 | 3.71 | 3.11 | 3.56 | 3.56 | -4.18% | 10,301 |
| Nov 11, 2025 | 3.75 | 3.76 | 3.71 | 3.71 | 3.71 | -3.64% | 3,593 |
| Nov 6, 2025 | 3.81 | 3.90 | 3.81 | 3.85 | 3.85 | -2.53% | 1,557 |
| Nov 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.38% | 514 |
| Oct 31, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -0.38% | 3,445 |
| Oct 29, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | -3.66% | 41,561 |
| Oct 28, 2025 | 3.93 | 4.10 | 3.93 | 4.10 | 4.10 | - | 420 |
| Oct 27, 2025 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -1.73% | 10,706 |
| Oct 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.76% | 397 |
| Oct 23, 2025 | 4.06 | 4.21 | 4.06 | 4.06 | 4.06 | -0.98% | 900 |
| Oct 22, 2025 | 4.12 | 4.15 | 4.09 | 4.10 | 4.10 | -5.53% | 4,707 |
| Oct 21, 2025 | 4.33 | 4.35 | 4.25 | 4.34 | 4.34 | 2.60% | 7,428 |
| Oct 20, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 100 |
| Oct 15, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.86% | 290 |
| Oct 14, 2025 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | -1.12% | 3,050 |
| Oct 13, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.94% | 100 |
| Oct 10, 2025 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | -2.85% | 1,299 |
| Oct 9, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 100 |
| Oct 8, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.97% | 126 |
| Oct 7, 2025 | 4.45 | 4.45 | 4.28 | 4.28 | 4.28 | -3.39% | 425 |
| Oct 6, 2025 | 4.25 | 4.43 | 4.25 | 4.43 | 4.43 | 3.50% | 904 |
| Oct 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 101 |
| Oct 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 134 |
| Oct 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.56% | 1,039 |
| Sep 30, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 1.03% | 2,212 |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.74% | 555 |
| Sep 26, 2025 | 4.55 | 4.55 | 4.38 | 4.38 | 4.38 | -3.95% | 3,523 |
| Sep 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | 217 |
| Sep 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | 151 |
| Sep 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 100 |
| Sep 19, 2025 | 4.35 | 4.68 | 4.25 | 4.68 | 4.68 | 7.59% | 1,955 |
| Sep 18, 2025 | 4.01 | 4.35 | 4.01 | 4.35 | 4.35 | 2.59% | 1,667 |
| Sep 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 100 |
| Sep 16, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 100 |
| Sep 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | 200 |
| Sep 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 200 |
| Sep 2, 2025 | 3.82 | 4.25 | 3.82 | 4.25 | 4.25 | 11.70% | 6,530 |
| Aug 28, 2025 | 3.76 | 3.83 | 3.72 | 3.81 | 3.81 | 1.20% | 4,602 |
| Aug 27, 2025 | 3.71 | 3.76 | 3.71 | 3.76 | 3.76 | 1.38% | 5,407 |
| Aug 26, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.16% | 250 |
| Aug 25, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | 3.00% | 1,104 |
| Aug 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.84% | 158 |
| Aug 20, 2025 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | 4,436 |
| Aug 19, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 2,521 |
| Aug 18, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 591 |
| Aug 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.37% | 124 |
| Aug 14, 2025 | 3.60 | 3.65 | 3.60 | 3.65 | 3.65 | -1.35% | 200 |
| Aug 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 101 |
| Aug 12, 2025 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 0.54% | 7,335 |
| Aug 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 116 |
| Aug 7, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.95% | 100 |
| Aug 6, 2025 | 3.68 | 3.68 | 3.54 | 3.54 | 3.54 | -3.80% | 205 |
| Aug 5, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 3.95% | 211 |
| Aug 4, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.32% | 676 |
| Aug 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 202 |
| Jul 31, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | 4,572 |
| Jul 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 102 |
| Jul 29, 2025 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | - | 300 |
| Jul 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.36% | 105 |
| Jul 24, 2025 | 3.38 | 3.69 | 3.38 | 3.69 | 3.69 | 5.43% | 685 |
| Jul 23, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -1.13% | 1,204 |
| Jul 22, 2025 | 3.58 | 3.70 | 3.50 | 3.54 | 3.54 | -1.12% | 8,255 |
| Jul 21, 2025 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | 2.29% | 1,665 |
| Jul 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.86% | 150 |
| Jul 17, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.17% | 300 |
| Jul 15, 2025 | 3.60 | 3.60 | 3.41 | 3.41 | 3.41 | -6.32% | 3,081 |
| Jul 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 101 |
| Jul 11, 2025 | 3.44 | 3.70 | 3.41 | 3.64 | 3.64 | 7.37% | 11,194 |
| Jul 10, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 200 |
| Jul 9, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 5.94% | 102 |
| Jul 7, 2025 | 3.41 | 3.52 | 3.15 | 3.20 | 3.20 | -5.88% | 1,531 |
| Jul 3, 2025 | 3.21 | 3.40 | 3.21 | 3.40 | 3.40 | 3.03% | 301 |
| Jul 2, 2025 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 3.12% | 1,303 |
| Jul 1, 2025 | 3.17 | 3.21 | 3.12 | 3.20 | 3.20 | 0.63% | 22,299 |
| Jun 30, 2025 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | 0.63% | 7,357 |
| Jun 26, 2025 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | - | 436 |
| Jun 25, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 4.98% | 302 |
| Jun 23, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -4.14% | 917 |
| Jun 20, 2025 | 3.01 | 3.14 | 3.01 | 3.14 | 3.14 | 4.32% | 978 |
| Jun 18, 2025 | 3.01 | 3.14 | 3.00 | 3.01 | 3.01 | - | 9,541 |
| Jun 17, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | -4.44% | 1,004 |
| Jun 16, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.28% | 2,009 |
| Jun 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.17% | 254 |
| Jun 12, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 3,101 |
| Jun 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 120 |