UK markets open in 3 hours 47 minutes

BBX Capital, Inc. (BBXIA)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
8.91-0.07 (-0.78%)
At close: 03:58PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20249.279.409.179.409.402,700
01 Mar 20249.379.389.259.279.272,100
29 Feb 20249.339.339.339.339.33-
28 Feb 20249.339.339.239.339.333,100
27 Feb 20249.309.329.309.309.303,100
26 Feb 20249.509.509.309.309.303,700
23 Feb 20249.409.509.409.509.501,400
22 Feb 20249.409.409.409.409.405,500
21 Feb 20249.339.339.309.309.305,100
20 Feb 20249.439.439.359.359.354,000
16 Feb 20249.509.559.429.429.423,700
15 Feb 20249.509.509.509.509.50-
14 Feb 20249.479.509.429.509.505,900
13 Feb 20249.439.439.439.439.43400
12 Feb 20249.529.529.399.429.421,600
09 Feb 20249.229.699.229.699.6917,400
08 Feb 20249.229.239.229.239.231,500
07 Feb 20249.219.239.219.239.232,400
06 Feb 20249.239.239.239.239.231,000
05 Feb 20249.299.299.259.259.251,300
02 Feb 20249.199.349.199.349.3419,500
01 Feb 20249.129.129.129.129.12-
31 Jan 20249.129.159.129.129.121,500
30 Jan 20249.119.209.119.119.111,900
29 Jan 20249.139.209.039.039.037,700
26 Jan 20249.209.209.209.209.201,200
25 Jan 20249.159.159.159.159.15400
24 Jan 20249.149.149.109.119.117,600
23 Jan 20249.039.109.039.109.10700
22 Jan 20249.109.119.039.079.0725,900
19 Jan 20249.189.209.009.109.104,200
18 Jan 20249.149.229.039.039.037,100
17 Jan 20249.109.109.109.109.10100
16 Jan 20249.119.199.039.059.058,800
12 Jan 20249.199.259.099.119.1116,700
11 Jan 20249.019.019.019.019.01-
10 Jan 20249.009.069.009.019.012,100
09 Jan 20249.029.029.019.019.011,700
08 Jan 20249.169.209.069.069.063,900
05 Jan 20249.209.209.109.159.156,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...