BBX Capital, Inc. BBXIA
3.65 USD 0.00 (+0.00%)
Regular-session close
3.56 Day range 3.56
2.56 52-week range 4.59
- YTD
- +17.74%
- 1 year
- -6.41%
BBXIA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 3.62 | 3.65 | 3.62 | 3.65 | +0.09 | +2.53% | 2,700 |
| Nov 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00% | 600 |
| Oct 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00% | 200 |
| Oct 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | -0.19 | -5.07% | 300 |
| Oct 15, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | +0.20 | +5.63% | 300 |
| Oct 13, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 400 |
| Oct 9, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | -0.08 | -2.20% | 2,600 |
| Oct 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | +0.03 | +0.83% | 300 |
| Oct 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | -0.12 | -3.23% | 100 |
| Oct 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | +0.02 | +0.54% | 100 |
| Sep 29, 2026 | 3.55 | 3.70 | 3.55 | 3.70 | +0.15 | +4.23% | 1,700 |
| Sep 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 200 |
| Sep 25, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | -0.15 | -4.05% | 900 |
| Sep 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | -0.01 | -0.27% | 1,100 |
| Sep 15, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | +0.01 | +0.27% | 100 |
| Sep 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | +0.15 | +4.23% | 600 |
| Sep 10, 2026 | 3.66 | 3.66 | 3.42 | 3.55 | -0.10 | -2.74% | 5,500 |
| Sep 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | -0.15 | -3.95% | 100 |
| Sep 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | +0.05 | +1.33% | 200 |
| Sep 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 3.75 | 3.75 | 3.65 | 3.75 | +0.06 | +1.63% | 2,000 |
| Aug 27, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | -0.11 | -2.89% | 200 |
| Aug 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | -0.03 | -0.78% | 200 |
| Aug 21, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | -0.07 | -1.79% | 1,000 |
65 days, newest first. Daily bars as drawn on the BBXIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.