UK markets close in 3 hours 5 minutes

BBX Capital, Inc. (BBXIA)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.20+0.01 (+0.11%)
At close: 11:37AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Jan 20249.109.159.109.109.101,800
03 Jan 20249.219.219.109.109.10600
02 Jan 20249.269.309.059.219.2129,000
29 Dec 20238.779.068.779.039.032,000
28 Dec 20238.708.958.708.818.819,000
27 Dec 20238.699.448.548.548.543,100
26 Dec 20238.758.758.458.618.613,500
22 Dec 20238.338.408.328.408.401,300
21 Dec 20238.078.248.078.248.2432,700
20 Dec 20238.058.078.058.078.071,300
19 Dec 20237.908.157.908.158.153,700
18 Dec 20237.867.897.867.867.86500
15 Dec 20237.877.907.867.907.907,000
14 Dec 20237.867.877.827.827.8214,100
13 Dec 20237.867.867.827.867.861,600
12 Dec 20237.827.827.827.827.82400
11 Dec 20237.817.887.817.817.818,300
08 Dec 20237.777.807.777.807.8013,600
07 Dec 20237.807.807.807.807.8020,300
06 Dec 20237.857.857.817.857.8523,800
05 Dec 20237.857.857.857.857.85500
04 Dec 20237.857.867.827.857.8518,300
01 Dec 20237.807.897.767.837.833,600
30 Nov 20237.917.917.807.807.803,800
29 Nov 20237.918.007.837.907.9023,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...