UK markets closed

BBX Capital, Inc. (BBXIA)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
8.24+0.11 (+1.42%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20248.128.248.108.248.2413,500
25 Jul 20248.128.408.128.368.361,600
24 Jul 20248.158.408.158.408.40200
23 Jul 20248.418.418.418.418.41-
22 Jul 20248.128.418.128.418.41200
19 Jul 20248.408.408.408.408.40300
18 Jul 20248.208.258.208.258.25300
17 Jul 20248.138.138.138.138.13400
16 Jul 20248.138.138.138.138.13100
15 Jul 20248.218.218.208.208.205,100
12 Jul 20248.208.208.208.208.201,300
11 Jul 20248.328.378.328.378.371,800
10 Jul 20248.328.378.328.338.331,200
09 Jul 20248.488.488.448.448.44200
08 Jul 20248.328.328.308.328.325,500
05 Jul 20248.508.508.508.508.50-
03 Jul 20248.508.508.508.508.50-
02 Jul 20248.508.508.508.508.50-
01 Jul 20248.508.508.508.508.50-
28 Jun 20248.508.508.508.508.50-
27 Jun 20248.508.508.508.508.50-
26 Jun 20248.508.508.508.508.50-
25 Jun 20248.308.508.308.508.50200
24 Jun 20248.218.508.218.508.50300
21 Jun 20248.548.548.548.548.54400
20 Jun 20248.218.548.218.548.54200
18 Jun 20248.228.478.228.478.47400
17 Jun 20248.218.508.218.508.50300
14 Jun 20248.508.508.508.508.50-
13 Jun 20248.208.508.208.508.50900
12 Jun 20248.208.208.208.208.20200
11 Jun 20248.508.508.508.508.50200
10 Jun 20248.508.508.508.508.50-
07 Jun 20248.508.508.078.508.501,400
06 Jun 20248.288.698.028.698.693,200
05 Jun 20248.648.718.648.718.71300
04 Jun 20248.658.658.658.658.65300
03 Jun 20248.708.708.708.708.702,500
31 May 20248.708.708.708.708.70100
30 May 20248.208.708.208.708.70500
29 May 20248.918.918.918.918.91-
28 May 20248.918.918.918.918.91-
24 May 20248.678.987.378.918.917,400
23 May 20248.988.988.988.988.98-
22 May 20248.908.988.908.988.98200
21 May 20248.658.758.658.758.75800
20 May 20248.998.998.998.998.99200
17 May 20248.898.998.898.998.99400
16 May 20249.009.009.009.009.00100
15 May 20248.999.038.599.039.034,700
14 May 20248.878.878.878.878.87200
13 May 20249.169.168.808.808.802,000
10 May 20248.949.008.939.009.003,400
09 May 20249.009.009.009.009.00200
08 May 20249.009.059.009.059.05400
07 May 20249.139.139.139.139.13-
06 May 20249.139.139.139.139.13-
03 May 20248.939.138.939.139.13900
02 May 20248.948.948.518.628.625,100
01 May 20249.009.099.009.099.09200
30 Apr 20249.009.009.009.009.00400
29 Apr 20249.009.078.948.948.94800
26 Apr 20249.189.189.189.189.18-
25 Apr 20249.189.189.189.189.18200
24 Apr 20248.979.068.979.069.06200
23 Apr 20249.209.209.209.209.20100
22 Apr 20249.199.199.199.199.19100
19 Apr 20248.999.058.999.059.052,500
18 Apr 20249.159.159.159.159.15-
17 Apr 20249.209.249.159.159.152,200
16 Apr 20248.929.208.929.209.20700
15 Apr 20248.918.928.918.918.913,400
12 Apr 20248.988.988.988.988.98100
11 Apr 20248.918.918.918.918.91200
10 Apr 20248.999.008.949.009.003,000
09 Apr 20248.998.998.908.908.901,300
08 Apr 20248.908.998.908.998.99400
05 Apr 20248.908.908.908.908.90300
04 Apr 20249.019.018.959.009.002,800
03 Apr 20249.019.109.019.109.10600
02 Apr 20249.109.189.099.189.181,300
01 Apr 20249.229.229.229.229.22-
28 Mar 20248.999.228.999.229.221,400
27 Mar 20249.129.129.119.129.123,600
26 Mar 20249.179.179.129.129.121,100
25 Mar 20249.209.249.209.249.249,100
22 Mar 20249.239.239.239.239.23900
21 Mar 20249.249.249.229.229.228,000
20 Mar 20248.959.278.959.279.275,400
19 Mar 20248.749.178.749.179.176,400
18 Mar 20249.219.259.219.219.216,800
15 Mar 20249.309.309.309.309.30900
14 Mar 20249.589.589.219.219.211,200
13 Mar 20249.419.419.419.419.41900
12 Mar 20249.379.379.379.379.375,700
11 Mar 20249.409.409.379.379.372,000
08 Mar 20249.409.419.409.419.41300
07 Mar 20249.349.359.349.359.352,400
06 Mar 20249.409.409.409.409.40-
05 Mar 20249.409.409.409.409.402,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...