BBXIA - BBX Capital, Inc.
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 5,058 |
| 06 Jun 2023 | 7.52 | 7.65 | 7.40 | 7.55 | 7.55 | 9,000 |
| 05 Jun 2023 | 7.54 | 7.54 | 7.50 | 7.54 | 7.54 | 3,300 |
| 02 Jun 2023 | 7.56 | 7.65 | 7.49 | 7.54 | 7.54 | 4,400 |
| 01 Jun 2023 | 7.49 | 7.55 | 7.45 | 7.54 | 7.54 | 13,000 |
| 31 May 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 100 |
| 30 May 2023 | 7.50 | 7.54 | 7.50 | 7.50 | 7.50 | 5,000 |
| 26 May 2023 | 7.49 | 7.58 | 7.49 | 7.57 | 7.57 | 1,700 |
| 25 May 2023 | 7.53 | 7.53 | 7.45 | 7.49 | 7.49 | 7,600 |
| 24 May 2023 | 7.69 | 7.69 | 7.38 | 7.52 | 7.52 | 14,700 |
| 23 May 2023 | 7.64 | 7.70 | 7.64 | 7.70 | 7.70 | 6,200 |
| 22 May 2023 | 7.87 | 7.88 | 7.76 | 7.76 | 7.76 | 5,000 |
| 19 May 2023 | 7.50 | 7.82 | 7.50 | 7.82 | 7.82 | 2,300 |
| 18 May 2023 | 7.46 | 7.58 | 7.46 | 7.58 | 7.58 | 900 |
| 17 May 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7,000 |
| 16 May 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 15 May 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1,000 |
| 12 May 2023 | 7.31 | 7.50 | 7.31 | 7.50 | 7.50 | 1,100 |
| 11 May 2023 | 7.50 | 7.50 | 7.31 | 7.49 | 7.49 | 3,200 |
| 10 May 2023 | 7.65 | 7.65 | 7.41 | 7.50 | 7.50 | 11,400 |
| 09 May 2023 | 7.68 | 7.68 | 7.65 | 7.65 | 7.65 | 400 |
| 08 May 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 05 May 2023 | 7.70 | 7.74 | 7.70 | 7.70 | 7.70 | 2,200 |
| 04 May 2023 | 7.70 | 7.75 | 7.70 | 7.72 | 7.72 | 2,400 |
| 03 May 2023 | 7.77 | 7.77 | 7.60 | 7.75 | 7.75 | 4,000 |
| 02 May 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 100 |
| 01 May 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 200 |
| 28 Apr 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 700 |
| 27 Apr 2023 | 7.80 | 7.88 | 7.76 | 7.88 | 7.88 | 2,200 |
| 26 Apr 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 100 |
| 25 Apr 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 100 |
| 24 Apr 2023 | 7.85 | 7.88 | 7.80 | 7.88 | 7.88 | 4,400 |
| 21 Apr 2023 | 7.71 | 7.88 | 7.71 | 7.85 | 7.85 | 2,000 |
| 20 Apr 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 100 |
| 19 Apr 2023 | 7.57 | 7.79 | 7.50 | 7.79 | 7.79 | 24,600 |
| 18 Apr 2023 | 7.65 | 7.80 | 7.65 | 7.67 | 7.67 | 11,500 |
| 17 Apr 2023 | 7.84 | 7.85 | 7.66 | 7.80 | 7.80 | 11,800 |
| 14 Apr 2023 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 800 |
| 13 Apr 2023 | 7.66 | 7.95 | 7.66 | 7.90 | 7.90 | 10,500 |
| 12 Apr 2023 | 7.95 | 8.00 | 7.80 | 8.00 | 8.00 | 800 |
| 11 Apr 2023 | 7.95 | 7.95 | 7.80 | 7.94 | 7.94 | 6,500 |
| 10 Apr 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| 06 Apr 2023 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 5,500 |
| 05 Apr 2023 | 7.99 | 7.99 | 7.89 | 7.94 | 7.94 | 9,900 |
| 04 Apr 2023 | 8.04 | 8.04 | 7.96 | 7.96 | 7.96 | 200 |
| 03 Apr 2023 | 8.03 | 8.04 | 7.90 | 7.95 | 7.95 | 6,400 |
| 31 Mar 2023 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | 6,100 |
| 30 Mar 2023 | 8.10 | 8.10 | 8.04 | 8.05 | 8.05 | 2,900 |
| 29 Mar 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 28 Mar 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 27 Mar 2023 | 8.01 | 8.24 | 7.91 | 8.20 | 8.20 | 14,600 |
| 24 Mar 2023 | 8.16 | 8.25 | 8.14 | 8.25 | 8.25 | 15,600 |
| 23 Mar 2023 | 8.20 | 8.20 | 8.18 | 8.20 | 8.20 | 2,000 |
| 22 Mar 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 100 |
| 21 Mar 2023 | 8.30 | 8.30 | 7.90 | 8.30 | 8.30 | 9,900 |
| 20 Mar 2023 | 8.30 | 8.40 | 8.07 | 8.39 | 8.39 | 9,800 |
| 17 Mar 2023 | 8.34 | 8.49 | 8.10 | 8.40 | 8.40 | 19,500 |
| 16 Mar 2023 | 8.45 | 8.50 | 8.10 | 8.34 | 8.34 | 11,400 |
| 15 Mar 2023 | 8.40 | 8.40 | 8.27 | 8.40 | 8.40 | 1,700 |
| 14 Mar 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 13 Mar 2023 | 8.50 | 8.55 | 7.92 | 8.45 | 8.45 | 5,600 |
| 10 Mar 2023 | 8.25 | 8.55 | 7.80 | 8.55 | 8.55 | 5,600 |
| 09 Mar 2023 | 8.40 | 8.50 | 8.10 | 8.25 | 8.25 | 7,700 |
| 08 Mar 2023 | 8.47 | 8.75 | 8.25 | 8.50 | 8.50 | 7,300 |
| 07 Mar 2023 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 700 |
| 06 Mar 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 500 |
| 03 Mar 2023 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 21,300 |
| 02 Mar 2023 | 8.53 | 8.70 | 8.41 | 8.70 | 8.70 | 1,200 |
| 01 Mar 2023 | 8.84 | 8.84 | 8.78 | 8.78 | 8.78 | 200 |
| 28 Feb 2023 | 8.95 | 8.95 | 8.11 | 8.84 | 8.84 | 10,800 |
| 27 Feb 2023 | 9.00 | 9.05 | 8.86 | 8.99 | 8.99 | 3,700 |
| 24 Feb 2023 | 9.02 | 9.05 | 8.97 | 8.97 | 8.97 | 2,300 |
| 23 Feb 2023 | 9.06 | 9.20 | 9.00 | 9.02 | 9.02 | 15,200 |
| 22 Feb 2023 | 9.06 | 9.15 | 9.06 | 9.10 | 9.10 | 2,100 |
| 21 Feb 2023 | 9.10 | 9.11 | 9.10 | 9.10 | 9.10 | 900 |
| 17 Feb 2023 | 9.20 | 9.20 | 9.01 | 9.20 | 9.20 | 2,900 |
| 16 Feb 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 15 Feb 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 14 Feb 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 13 Feb 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 10 Feb 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 200 |
| 09 Feb 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 08 Feb 2023 | 9.10 | 9.37 | 9.10 | 9.37 | 9.37 | 4,300 |
| 07 Feb 2023 | 9.08 | 9.10 | 9.08 | 9.10 | 9.10 | 1,100 |
| 06 Feb 2023 | 9.22 | 9.22 | 9.08 | 9.08 | 9.08 | 600 |
| 03 Feb 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 02 Feb 2023 | 9.35 | 9.36 | 9.19 | 9.19 | 9.19 | 900 |
| 01 Feb 2023 | 9.17 | 9.24 | 9.17 | 9.21 | 9.21 | 1,900 |
| 31 Jan 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 300 |
| 30 Jan 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 200 |
| 27 Jan 2023 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 11,000 |
| 26 Jan 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1,800 |
| 25 Jan 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 24 Jan 2023 | 9.30 | 9.30 | 9.05 | 9.20 | 9.20 | 23,500 |
| 23 Jan 2023 | 9.27 | 9.47 | 9.27 | 9.36 | 9.36 | 20,900 |
| 20 Jan 2023 | 9.12 | 9.23 | 9.05 | 9.23 | 9.23 | 800 |
| 19 Jan 2023 | 9.22 | 9.22 | 9.11 | 9.11 | 9.11 | 1,200 |
| 18 Jan 2023 | 9.03 | 9.32 | 9.02 | 9.22 | 9.22 | 5,100 |
| 17 Jan 2023 | 9.09 | 9.10 | 9.03 | 9.09 | 9.09 | 1,800 |
| 13 Jan 2023 | 9.24 | 9.34 | 9.10 | 9.10 | 9.10 | 5,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.