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

Bbx Capital Inc (OP: BBXIA )

8.500 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 11, 2024 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 (%)
Mar 31, 2023 8.015 8.100 8.015 8.100 6,115 +0.05(+0.62%)
Mar 30, 2023 8.100 8.100 8.036 8.050 2,898 -0.15(-1.83%)
Mar 27, 2023 8.200 1 -0.05(-0.61%)
Mar 24, 2023 8.160 8.250 8.140 8.250 15,601 +0.05(+0.61%)
Mar 23, 2023 8.200 8.200 8.180 8.200 2,001 -0.10(-1.20%)
Mar 21, 2023 8.300 22 -0.09(-1.07%)
Mar 20, 2023 8.300 8.400 8.070 8.390 9,750 -0.01(-0.12%)
Mar 17, 2023 8.240 8.490 8.100 8.400 19,515 +0.06(+0.72%)
Mar 16, 2023 8.100 8.500 8.100 8.340 11,379 -0.06(-0.71%)
Mar 15, 2023 8.400 8.400 8.275 8.400 1,701 -0.05(-0.59%)
Mar 13, 2023 8.450 118 -0.10(-1.17%)
Mar 10, 2023 7.800 8.550 7.800 8.550 5,608 +0.30(+3.64%)
Mar 09, 2023 8.398 8.500 8.100 8.250 7,711 -0.25(-2.94%)
Mar 08, 2023 8.470 8.750 8.250 8.500 7,348 -0.10(-1.16%)
Mar 07, 2023 8.700 8.700 8.600 8.600 700 -0.10(-1.15%)
Mar 06, 2023 8.700 8.700 8.700 8.700 511 -0.10(-1.14%)
Mar 03, 2023 8.500 8.800 8.500 8.800 21,250 +0.10(+1.15%)
Mar 02, 2023 8.526 8.700 8.410 8.700 1,201 -0.08(-0.91%)
Mar 01, 2023 8.840 8.840 8.780 8.780 229 -0.06(-0.68%)
Feb 28, 2023 8.950 8.950 8.110 8.840 10,836 -0.15(-1.67%)
Feb 27, 2023 9.000 9.050 8.860 8.990 3,710 +0.02(+0.22%)
Feb 24, 2023 9.015 9.050 8.970 8.970 2,322 -0.05(-0.53%)
Feb 23, 2023 9.060 9.200 9.000 9.017 15,232 -0.08(-0.91%)
Feb 22, 2023 9.152 9.152 9.060 9.100 2,124 +0.00(+0.00%)
Feb 21, 2023 9.100 9.112 9.100 9.100 927 -0.10(-1.09%)
Feb 17, 2023 9.200 9.200 9.010 9.200 2,850 -0.20(-2.13%)
Feb 10, 2023 9.400 5 +0.03(+0.32%)
Feb 08, 2023 9.370 2 +0.27(+2.97%)
Feb 07, 2023 9.080 9.100 9.080 9.100 1,085 +0.02(+0.22%)
Feb 06, 2023 9.224 9.224 9.080 9.080 628 -0.11(-1.20%)
Feb 02, 2023 9.190 88 -0.02(-0.22%)
Feb 01, 2023 9.170 9.240 9.170 9.210 1,896 -0.04(-0.43%)
Jan 31, 2023 9.250 9.250 9.250 9.250 250 +0.05(+0.54%)
Jan 30, 2023 9.200 9.200 9.200 9.200 215 +0.00(+0.00%)
Jan 27, 2023 9.180 9.200 9.180 9.200 11,021 +0.02(+0.22%)
Jan 26, 2023 9.180 9.180 9.180 9.180 1,801 -0.02(-0.22%)
Jan 24, 2023 9.200 0 -0.16(-1.71%)
Jan 23, 2023 9.270 9.465 9.270 9.360 20,898 +0.13(+1.41%)
Jan 20, 2023 9.120 9.230 9.050 9.230 755 +0.12(+1.32%)
Jan 19, 2023 9.220 9.220 9.110 9.110 1,167 -0.11(-1.19%)
Jan 18, 2023 9.030 9.320 9.020 9.220 5,127 +0.13(+1.43%)
Jan 17, 2023 9.090 9.100 9.030 9.090 1,834 -0.01(-0.11%)
Jan 13, 2023 9.240 9.340 9.095 9.100 5,124 -0.05(-0.55%)
Jan 11, 2023 9.150 0 -0.14(-1.51%)
Jan 10, 2023 9.300 9.300 9.290 9.290 1,441 -0.11(-1.17%)
Jan 09, 2023 9.290 9.475 9.290 9.400 930 +0.22(+2.40%)
Jan 06, 2023 9.100 9.180 9.050 9.180 1,802 +0.09(+0.99%)
Jan 05, 2023 9.090 9.100 9.090 9.090 709 -0.03(-0.33%)
Jan 04, 2023 9.120 9.120 9.120 9.120 217 +0.00(+0.00%)
Jan 03, 2023 9.060 9.120 8.960 9.120 3,656 +0.03(+0.33%)
Dec 30, 2022 8.800 9.090 8.750 9.090 5,611 +0.34(+3.89%)
Dec 29, 2022 9.260 9.400 8.350 8.750 84,619 -0.65(-6.91%)
Dec 28, 2022 9.470 9.525 9.090 9.400 17,360 -0.04(-0.40%)
Dec 27, 2022 9.350 9.438 9.350 9.438 329 -0.11(-1.18%)
Dec 23, 2022 9.400 9.550 9.400 9.550 617 +0.20(+2.14%)
Dec 22, 2022 9.000 9.350 9.000 9.350 4,591 +0.00(+0.00%)
Dec 21, 2022 9.140 9.400 9.140 9.350 4,249 +0.05(+0.54%)
Dec 20, 2022 9.350 9.350 9.290 9.300 2,443 -0.05(-0.53%)
Dec 19, 2022 9.160 9.390 9.160 9.350 3,490 +0.00(+0.00%)
Dec 15, 2022 9.350 0 +0.07(+0.75%)
Dec 14, 2022 9.120 9.385 9.120 9.280 15,293 +0.08(+0.87%)
Dec 13, 2022 9.190 9.210 9.190 9.200 20,767 +0.29(+3.25%)
Dec 12, 2022 9.270 9.270 8.910 8.910 9,235 -0.36(-3.88%)
Dec 09, 2022 9.260 9.270 9.250 9.270 5,454 +0.00(+0.00%)
Dec 08, 2022 9.335 9.340 9.180 9.270 6,156 -0.07(-0.75%)
Dec 07, 2022 9.270 9.340 9.180 9.340 3,268 +0.03(+0.27%)
Dec 06, 2022 9.280 9.315 9.280 9.315 3,915 +0.00(+0.05%)
Dec 05, 2022 9.330 9.330 9.280 9.310 4,967 +0.04(+0.43%)
Dec 02, 2022 9.350 9.350 9.270 9.270 1,203 -0.05(-0.54%)
Dec 01, 2022 9.300 9.320 9.120 9.320 8,694 +0.01(+0.11%)
Nov 30, 2022 9.310 9.310 9.310 9.310 2,182 +0.01(+0.11%)
Nov 29, 2022 9.390 9.400 9.110 9.300 13,943 -0.09(-0.96%)
Nov 28, 2022 9.400 9.400 9.110 9.390 16,875 -0.11(-1.16%)
Nov 23, 2022 9.500 56 +0.05(+0.53%)
Nov 22, 2022 9.400 9.450 9.200 9.450 12,821 +0.13(+1.45%)
Nov 21, 2022 9.010 9.400 9.010 9.315 40,128 +1.82(+24.37%)
Nov 18, 2022 7.490 7.490 7.490 7.490 305 +0.00(+0.00%)
Nov 17, 2022 7.320 7.490 7.110 7.490 4,155 +0.14(+1.90%)
Nov 16, 2022 7.360 7.460 7.320 7.350 10,300 +0.02(+0.27%)
Nov 15, 2022 7.600 7.600 7.110 7.330 8,327 -0.27(-3.55%)
Nov 14, 2022 7.600 7.600 7.600 7.600 300 +0.00(+0.00%)
Nov 11, 2022 7.600 7.600 7.600 7.600 1,204 +0.00(+0.00%)
Nov 10, 2022 7.500 7.600 7.500 7.600 2,120 -0.10(-1.23%)
Nov 09, 2022 7.400 7.695 7.400 7.695 9,000 +0.29(+3.99%)
Nov 08, 2022 7.336 7.400 7.336 7.400 2,972 +0.06(+0.87%)
Nov 07, 2022 7.240 7.350 7.170 7.336 2,910 -0.05(-0.73%)
Nov 04, 2022 7.370 7.390 7.350 7.390 2,855 +0.04(+0.54%)
Nov 03, 2022 7.350 7.350 7.350 7.350 502 +0.00(+0.00%)
Nov 02, 2022 7.300 7.350 7.110 7.350 1,500 +0.00(+0.00%)
Nov 01, 2022 7.350 7.350 7.350 7.350 1,169 +0.08(+1.10%)
Oct 31, 2022 7.190 7.450 7.100 7.270 7,896 -0.07(-0.95%)
Oct 28, 2022 7.480 7.480 7.130 7.340 4,506 -0.18(-2.39%)
Oct 26, 2022 7.520 14 +0.18(+2.45%)
Oct 25, 2022 7.200 7.340 7.200 7.340 2,020 -0.01(-0.14%)
Oct 24, 2022 7.080 7.350 7.080 7.350 1,911 +0.10(+1.38%)
Oct 21, 2022 7.250 7.250 7.250 7.250 235 +0.00(+0.00%)
Oct 20, 2022 7.120 7.250 7.050 7.250 7,579 -0.02(-0.28%)
Oct 19, 2022 7.430 7.430 7.270 7.270 519 +0.00(+0.00%)
Oct 18, 2022 7.300 7.380 7.010 7.270 3,574 -0.07(-0.99%)
Oct 17, 2022 7.190 7.380 7.010 7.343 2,573 +0.15(+2.13%)
Oct 14, 2022 7.190 7.200 7.000 7.190 5,287 -0.01(-0.14%)
Oct 13, 2022 7.200 7.200 7.200 7.200 216 +0.00(+0.00%)
Oct 12, 2022 7.200 7.200 7.200 7.200 101 -0.06(-0.83%)
Oct 11, 2022 7.160 7.260 7.060 7.260 7,354 -0.13(-1.76%)
Oct 10, 2022 7.390 7.390 7.390 7.390 101 +0.04(+0.54%)
Oct 07, 2022 7.400 7.400 7.080 7.350 1,847 +0.00(+0.00%)
Oct 06, 2022 7.350 7.350 7.350 7.350 532 +0.00(+0.00%)
Oct 05, 2022 7.350 7.420 7.350 7.350 9,363 -0.15(-2.00%)
Oct 04, 2022 7.510 7.750 7.310 7.500 7,982 -0.30(-3.85%)
Oct 03, 2022 7.860 7.925 7.350 7.800 9,935 -0.19(-2.38%)
Sep 30, 2022 7.850 7.990 7.850 7.990 1,636 +0.00(+0.00%)
Sep 29, 2022 7.720 7.990 7.720 7.990 270 +0.04(+0.50%)
Sep 28, 2022 7.560 7.950 7.500 7.950 14,539 +0.24(+3.11%)
Sep 27, 2022 7.800 7.890 7.700 7.710 8,939 -0.18(-2.28%)
Sep 26, 2022 7.800 7.890 7.690 7.890 1,242 -0.11(-1.31%)
Sep 23, 2022 8.040 8.040 7.750 7.995 1,907 -0.20(-2.50%)
Sep 22, 2022 8.550 8.750 7.500 8.200 27,566 -0.74(-8.28%)
Sep 21, 2022 8.530 8.940 8.280 8.940 2,069 -0.04(-0.45%)
Sep 15, 2022 8.980 1 -0.12(-1.32%)
Sep 14, 2022 9.000 9.100 9.000 9.100 1,034 -0.09(-0.98%)
Sep 09, 2022 9.190 19 +0.14(+1.55%)
Sep 08, 2022 8.610 9.050 8.610 9.050 9,266 +0.05(+0.56%)
Sep 07, 2022 9.000 9.000 8.820 9.000 1,917 -0.27(-2.91%)
Sep 01, 2022 9.270 6 -0.02(-0.24%)
Aug 31, 2022 8.610 9.410 8.610 9.293 781 -0.13(-1.35%)
Aug 29, 2022 9.420 4 +0.07(+0.75%)
Aug 26, 2022 9.300 9.400 9.250 9.350 3,615 -0.15(-1.58%)
Aug 25, 2022 9.260 9.500 9.260 9.500 779 -0.05(-0.52%)
Aug 24, 2022 9.320 9.600 9.050 9.550 4,935 -0.05(-0.52%)
Aug 22, 2022 9.600 13 +0.00(+0.00%)
Aug 18, 2022 9.600 44 +0.10(+1.05%)
Aug 16, 2022 9.500 109 +0.50(+5.56%)
Aug 15, 2022 8.840 9.500 8.840 9.000 205,671 -0.50(-5.26%)
Aug 11, 2022 9.500 83 -0.10(-1.04%)
Aug 10, 2022 9.000 9.600 9.000 9.600 10,427 +0.69(+7.74%)
Aug 09, 2022 8.910 9.000 8.910 8.910 1,169 +0.01(+0.11%)
Aug 08, 2022 8.510 9.000 8.510 8.900 1,991 +0.11(+1.25%)
Aug 05, 2022 8.700 8.790 8.610 8.790 706 +0.08(+0.92%)
Aug 04, 2022 8.710 8.850 8.710 8.710 3,939 +0.00(+0.00%)
Aug 03, 2022 8.400 8.900 8.340 8.710 6,544 +0.52(+6.35%)
Aug 02, 2022 8.100 8.190 8.000 8.190 3,979 +0.09(+1.11%)
Jul 29, 2022 8.100 75 +0.00(+0.00%)
Jul 27, 2022 8.100 107 +0.00(+0.00%)
Jul 26, 2022 8.050 8.100 8.050 8.100 2,459 +0.05(+0.62%)
Jul 22, 2022 8.050 138 -0.05(-0.62%)
Jul 21, 2022 8.100 8.100 8.000 8.100 2,561 -0.05(-0.61%)
Jul 20, 2022 8.150 8.150 8.150 8.150 4,750 -0.10(-1.21%)
Jul 19, 2022 8.080 8.250 8.080 8.250 411 +0.16(+1.98%)
Jul 18, 2022 7.820 8.090 7.820 8.090 3,525 +0.09(+1.12%)
Jul 15, 2022 8.000 8.000 8.000 8.000 901 +0.00(+0.00%)
Jul 13, 2022 8.000 1 +0.00(+0.00%)
Jul 12, 2022 8.000 8.000 8.000 8.000 1,454 -0.10(-1.23%)
Jul 11, 2022 7.650 8.100 7.620 8.100 9,773 +0.26(+3.32%)
Jul 08, 2022 7.630 7.840 7.630 7.840 7,573 +0.10(+1.29%)
Jul 07, 2022 7.740 7.740 7.740 7.740 629 +0.09(+1.18%)
Jul 06, 2022 7.300 7.700 7.300 7.650 2,011 -0.07(-0.91%)
Jul 05, 2022 7.720 7.720 7.720 7.720 471 +0.12(+1.58%)
Jul 01, 2022 7.300 7.600 7.250 7.600 5,656 +0.40(+5.56%)
Jun 30, 2022 7.250 7.250 7.010 7.200 2,498 -0.19(-2.57%)
Jun 29, 2022 7.295 7.390 7.200 7.390 679 -0.01(-0.14%)
Jun 28, 2022 7.320 7.440 7.250 7.400 3,012 +0.21(+2.85%)
Jun 27, 2022 7.195 7.195 7.195 7.195 203 +0.15(+2.06%)
Jun 24, 2022 7.050 7.050 7.050 7.050 545 +0.00(+0.00%)
Jun 23, 2022 7.200 7.200 7.050 7.050 1,740 -0.06(-0.77%)
Jun 22, 2022 7.260 7.300 6.460 7.105 14,555 -0.29(-3.99%)
Jun 21, 2022 7.310 7.400 7.270 7.400 4,909 -0.10(-1.33%)
Jun 17, 2022 7.400 7.500 7.400 7.500 305 +0.05(+0.67%)
Jun 16, 2022 7.500 7.630 7.420 7.450 13,251 -0.26(-3.37%)
Jun 15, 2022 7.690 7.710 7.690 7.710 4,900 +0.02(+0.26%)
Jun 14, 2022 7.650 7.690 7.650 7.690 504 +0.07(+0.92%)
Jun 13, 2022 7.650 7.650 7.620 7.620 3,567 -0.08(-1.04%)
Jun 10, 2022 7.700 7.700 7.700 7.700 7,152 +0.00(+0.00%)
Jun 09, 2022 7.700 7.720 7.480 7.700 7,327 +0.00(+0.00%)
Jun 08, 2022 7.740 7.740 7.700 7.700 2,999 +0.00(+0.00%)
Jun 07, 2022 7.610 7.700 7.610 7.700 13,452 +0.01(+0.13%)
Jun 06, 2022 7.550 7.700 7.550 7.690 15,273 +0.14(+1.85%)
Jun 03, 2022 7.700 7.700 7.550 7.550 2,195 -0.06(-0.79%)
Jun 02, 2022 7.440 7.635 7.390 7.610 7,694 +0.17(+2.28%)
Jun 01, 2022 7.260 7.440 7.260 7.440 5,869 +0.09(+1.22%)
May 31, 2022 7.020 7.350 6.960 7.350 28,776 +0.01(+0.14%)
May 27, 2022 7.410 7.500 6.770 7.340 96,265 -0.08(-1.08%)
May 26, 2022 7.360 7.420 7.250 7.420 19,716 +0.02(+0.27%)
May 25, 2022 7.500 7.500 7.400 7.400 17,882 +0.01(+0.14%)
May 24, 2022 7.800 7.800 6.630 7.390 59,322 -0.50(-6.34%)
May 23, 2022 8.100 8.100 7.815 7.890 33,355 -0.21(-2.59%)
May 20, 2022 8.080 8.255 7.800 8.100 21,784 -0.08(-0.98%)
May 19, 2022 8.300 8.300 8.150 8.180 18,524 -0.09(-1.09%)
May 18, 2022 8.430 8.440 8.270 8.270 15,860 -0.17(-2.01%)
May 17, 2022 8.440 8.450 8.440 8.440 3,495 -0.07(-0.83%)
May 13, 2022 8.511 72 -0.08(-0.92%)
May 12, 2022 8.750 8.834 8.500 8.590 21,563 -0.25(-2.83%)
May 11, 2022 8.400 8.890 8.400 8.840 22,112 -0.15(-1.67%)
May 10, 2022 8.960 8.990 8.810 8.990 3,960 -0.01(-0.11%)
May 09, 2022 8.780 9.010 8.780 9.000 5,138 -0.28(-3.02%)
May 06, 2022 9.280 9.280 9.280 9.280 205 +0.09(+0.98%)
May 05, 2022 9.010 9.190 8.760 9.190 4,597 +0.05(+0.55%)
May 04, 2022 9.110 9.140 9.010 9.140 7,616 +0.03(+0.33%)
May 03, 2022 9.160 9.300 9.090 9.110 10,659 -0.09(-0.92%)
May 02, 2022 9.250 9.250 9.155 9.195 13,769 -0.11(-1.13%)
Apr 29, 2022 9.310 9.310 9.260 9.300 2,976 -0.05(-0.53%)
Apr 28, 2022 9.310 9.390 9.160 9.350 2,553 -0.04(-0.43%)
Apr 27, 2022 9.070 9.390 9.070 9.390 3,639 -0.01(-0.11%)
Apr 26, 2022 9.280 9.490 9.280 9.400 14,409 -0.10(-1.05%)
Apr 25, 2022 9.400 9.545 9.250 9.500 5,808 +0.09(+0.96%)
Apr 22, 2022 9.640 9.650 9.370 9.410 10,912 -0.20(-2.08%)
Apr 21, 2022 9.470 9.610 9.310 9.610 9,613 +0.02(+0.21%)
Apr 20, 2022 9.790 9.790 9.300 9.590 11,300 -0.11(-1.13%)
Apr 18, 2022 9.700 152 -0.04(-0.41%)
Apr 14, 2022 9.700 9.740 9.700 9.740 447 +0.01(+0.10%)
Apr 13, 2022 9.792 9.792 9.730 9.730 512 -0.07(-0.71%)
Apr 12, 2022 9.800 9.800 9.800 9.800 139 -0.10(-1.01%)
Apr 11, 2022 9.860 9.980 9.860 9.900 10,261 +0.04(+0.41%)
Apr 08, 2022 9.660 9.860 9.660 9.860 3,288 +0.10(+1.02%)
Apr 07, 2022 9.400 9.790 9.220 9.760 10,673 +0.01(+0.10%)
Apr 06, 2022 9.900 9.900 9.500 9.750 19,213 -0.16(-1.61%)
Apr 05, 2022 10.00 10.00 9.910 9.910 5,172 +0.14(+1.43%)
Apr 04, 2022 9.980 10.01 9.770 9.770 4,445 -0.18(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.