Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbx Capital Inc (OP:BBXIA)

3.750 -0.060 (-1.57%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 3.831 3.831 3.750 3.750 1,883 -0.06(-1.57%)
Apr 16, 2025 3.740 3.810 3.740 3.810 2,801 -0.04(-1.04%)
Apr 15, 2025 3.900 3.900 3.850 3.850 2,124 -0.08(-2.04%)
Apr 14, 2025 3.880 3.990 3.810 3.930 5,906 -0.02(-0.51%)
Apr 11, 2025 3.700 3.958 3.700 3.950 7,421 +0.16(+4.22%)
Apr 10, 2025 4.250 4.250 2.610 3.790 13,945 -0.46(-10.82%)
Apr 09, 2025 4.420 4.420 3.740 4.250 6,064 -0.14(-3.19%)
Apr 08, 2025 6.125 6.125 4.350 4.390 25,611 -1.86(-29.76%)
Apr 07, 2025 6.020 6.250 6.020 6.250 3,453 -0.04(-0.64%)
Apr 04, 2025 6.290 6.290 6.250 6.290 389 +0.04(+0.64%)
Apr 03, 2025 6.250 6.250 6.250 6.250 2,002 -0.05(-0.79%)
Apr 02, 2025 6.250 6.300 6.250 6.300 3,211 +0.05(+0.80%)
Apr 01, 2025 6.279 6.279 6.250 6.250 1,105 -0.09(-1.42%)
Mar 31, 2025 6.287 6.340 6.250 6.340 2,034 -0.06(-0.94%)
Mar 28, 2025 6.290 6.400 6.250 6.400 4,028 +0.10(+1.59%)
Mar 27, 2025 6.300 6.300 6.300 6.300 257 -0.05(-0.79%)
Mar 26, 2025 6.380 6.440 6.350 6.350 2,019 -0.06(-0.94%)
Mar 25, 2025 6.500 6.513 6.340 6.410 3,766 -0.14(-2.14%)
Mar 24, 2025 6.850 6.850 6.500 6.550 14,714 -0.35(-5.07%)
Mar 21, 2025 6.730 6.900 6.730 6.900 1,343 +0.05(+0.73%)
Mar 20, 2025 6.850 6.850 6.640 6.850 1,811 +0.17(+2.54%)
Mar 19, 2025 6.680 6.680 6.680 6.680 389 -0.12(-1.76%)
Mar 18, 2025 6.694 6.800 6.690 6.800 1,228 +0.00(+0.00%)
Mar 17, 2025 6.750 6.800 6.683 6.800 839 -0.09(-1.31%)
Mar 14, 2025 6.670 6.890 6.570 6.890 3,851 +0.04(+0.58%)
Mar 13, 2025 6.680 7.020 6.680 6.850 1,148 +0.00(+0.00%)
Mar 12, 2025 6.800 6.850 6.800 6.850 3,223 +0.01(+0.15%)
Mar 11, 2025 6.840 6.840 6.590 6.840 880 +0.00(+0.00%)
Mar 07, 2025 6.840 21 +0.15(+2.24%)
Mar 06, 2025 6.800 6.800 6.690 6.690 710 -0.11(-1.62%)
Mar 05, 2025 6.710 6.800 6.710 6.800 527 +0.00(+0.00%)
Mar 04, 2025 6.800 6.800 6.800 6.800 432 +0.00(+0.00%)
Mar 03, 2025 6.800 6.848 6.800 6.800 1,459 +0.00(+0.00%)
Feb 28, 2025 6.850 6.850 6.800 6.800 234 -0.19(-2.72%)
Feb 27, 2025 6.990 6.990 6.990 6.990 101 +0.00(+0.00%)
Feb 26, 2025 6.990 6.990 6.720 6.990 773 +0.00(+0.00%)
Feb 25, 2025 7.000 7.008 6.750 6.990 1,940 -0.31(-4.25%)
Feb 24, 2025 7.240 7.550 7.240 7.300 18,471 +0.30(+4.29%)
Feb 21, 2025 6.900 7.000 6.720 7.000 4,351 +0.10(+1.45%)
Feb 20, 2025 6.900 6.900 6.900 6.900 272 +0.00(+0.00%)
Feb 19, 2025 6.580 6.900 6.580 6.900 270 +0.13(+1.92%)
Feb 14, 2025 6.770 3 +0.04(+0.59%)
Feb 13, 2025 6.540 6.910 6.540 6.730 4,746 -0.13(-1.90%)
Feb 12, 2025 6.620 6.947 6.620 6.860 4,687 +0.16(+2.39%)
Feb 11, 2025 6.700 6.700 6.700 6.700 224 +0.19(+2.92%)
Feb 10, 2025 6.510 6.510 6.510 6.510 869 -0.18(-2.69%)
Feb 07, 2025 6.510 6.700 6.510 6.690 472 +0.09(+1.36%)
Feb 06, 2025 6.600 6.600 6.600 6.600 102 -0.09(-1.35%)
Feb 04, 2025 6.690 92 +0.19(+2.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.