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

Bbx Capital Inc (OP: BBXIA )

8.990 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 20, 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 (%)
Apr 30, 2024 9.000 9.000 9.000 9.000 391 +0.06(+0.67%)
Apr 29, 2024 9.000 9.075 8.940 8.940 847 -0.24(-2.61%)
Apr 25, 2024 9.180 0 +0.12(+1.38%)
Apr 24, 2024 8.970 9.055 8.970 9.055 226 -0.14(-1.58%)
Apr 23, 2024 9.200 9.200 9.200 9.200 104 +0.01(+0.11%)
Apr 22, 2024 9.190 9.190 9.190 9.190 102 +0.14(+1.55%)
Apr 19, 2024 8.990 9.050 8.990 9.050 2,482 -0.10(-1.09%)
Apr 17, 2024 9.150 11 -0.05(-0.54%)
Apr 16, 2024 8.920 9.200 8.920 9.200 665 +0.29(+3.25%)
Apr 15, 2024 8.910 8.924 8.910 8.910 3,385 -0.07(-0.75%)
Apr 12, 2024 8.977 8.977 8.977 8.977 100 +0.07(+0.76%)
Apr 11, 2024 8.910 8.910 8.910 8.910 232 -0.09(-1.00%)
Apr 10, 2024 8.990 9.000 8.945 9.000 2,995 +0.10(+1.12%)
Apr 09, 2024 8.990 8.990 8.900 8.900 1,253 -0.09(-1.00%)
Apr 08, 2024 8.900 8.990 8.900 8.990 415 +0.09(+1.01%)
Apr 05, 2024 8.900 8.900 8.900 8.900 259 -0.10(-1.11%)
Apr 04, 2024 9.010 9.010 8.950 9.000 2,810 -0.10(-1.10%)
Apr 03, 2024 9.010 9.105 9.010 9.100 627 -0.08(-0.87%)
Apr 02, 2024 9.100 9.180 9.090 9.180 1,301 -0.04(-0.43%)
Mar 28, 2024 9.220 6 +0.10(+1.10%)
Mar 27, 2024 9.120 9.120 9.110 9.120 3,608 +0.00(+0.00%)
Mar 26, 2024 9.170 9.170 9.120 9.120 1,109 -0.12(-1.30%)
Mar 25, 2024 9.197 9.240 9.197 9.240 9,082 +0.01(+0.11%)
Mar 22, 2024 9.230 9.230 9.230 9.230 910 +0.01(+0.11%)
Mar 21, 2024 9.240 9.240 9.220 9.220 8,017 -0.05(-0.54%)
Mar 20, 2024 8.950 9.270 8.950 9.270 5,421 +0.10(+1.09%)
Mar 19, 2024 8.740 9.170 8.740 9.170 6,353 -0.04(-0.43%)
Mar 18, 2024 9.250 9.250 9.210 9.210 6,777 -0.09(-0.97%)
Mar 15, 2024 9.300 9.300 9.300 9.300 869 +0.09(+0.98%)
Mar 14, 2024 9.580 9.580 9.210 9.210 1,212 -0.20(-2.13%)
Mar 13, 2024 9.407 9.410 9.407 9.410 902 +0.04(+0.43%)
Mar 12, 2024 9.370 9.370 9.370 9.370 5,715 +0.00(+0.00%)
Mar 11, 2024 9.370 9.400 9.370 9.370 2,000 -0.04(-0.43%)
Mar 08, 2024 9.405 9.410 9.405 9.410 349 +0.06(+0.64%)
Mar 07, 2024 9.340 9.350 9.340 9.350 2,393 -0.05(-0.53%)
Mar 05, 2024 9.400 1 +0.00(+0.00%)
Mar 04, 2024 9.265 9.400 9.170 9.400 2,726 +0.13(+1.46%)
Mar 01, 2024 9.370 9.380 9.250 9.265 2,115 -0.06(-0.70%)
Feb 28, 2024 9.330 15 +0.03(+0.32%)
Feb 27, 2024 9.300 9.322 9.300 9.300 3,098 +0.00(+0.00%)
Feb 26, 2024 9.500 9.500 9.300 9.300 3,731 -0.20(-2.11%)
Feb 23, 2024 9.400 9.500 9.400 9.500 1,400 +0.10(+1.06%)
Feb 22, 2024 9.400 9.400 9.400 9.400 5,512 +0.10(+1.08%)
Feb 21, 2024 9.320 9.326 9.300 9.300 5,125 -0.05(-0.53%)
Feb 20, 2024 9.430 9.430 9.350 9.350 4,000 -0.07(-0.74%)
Feb 16, 2024 9.550 9.550 9.420 9.420 3,717 -0.08(-0.84%)
Feb 14, 2024 9.500 6 +0.07(+0.74%)
Feb 13, 2024 9.430 9.430 9.430 9.430 411 +0.01(+0.07%)
Feb 12, 2024 9.520 9.520 9.390 9.423 1,617 -0.27(-2.76%)
Feb 09, 2024 9.220 9.690 9.220 9.690 17,449 +0.46(+4.98%)
Feb 08, 2024 9.220 9.230 9.220 9.230 1,513 +0.00(+0.00%)
Feb 07, 2024 9.210 9.230 9.210 9.230 2,417 +0.00(+0.00%)
Feb 06, 2024 9.230 9.230 9.230 9.230 1,016 -0.02(-0.22%)
Feb 05, 2024 9.251 9.290 9.250 9.250 1,290 -0.09(-0.98%)
Feb 02, 2024 9.190 9.341 9.190 9.341 19,541 +0.22(+2.43%)
Jan 31, 2024 9.120 87 +0.01(+0.11%)
Jan 30, 2024 9.200 9.200 9.110 9.110 1,891 +0.08(+0.89%)
Jan 29, 2024 9.130 9.200 9.030 9.030 7,686 -0.17(-1.85%)
Jan 26, 2024 9.200 9.200 9.200 9.200 1,248 +0.05(+0.55%)
Jan 25, 2024 9.155 9.155 9.150 9.150 350 +0.04(+0.44%)
Jan 24, 2024 9.137 9.137 9.100 9.110 7,642 +0.01(+0.11%)
Jan 23, 2024 9.070 9.100 9.030 9.100 703 +0.03(+0.33%)
Jan 22, 2024 9.100 9.110 9.030 9.070 25,919 -0.03(-0.32%)
Jan 19, 2024 9.120 9.200 9.000 9.099 4,226 +0.06(+0.71%)
Jan 18, 2024 9.140 9.222 9.035 9.035 7,123 -0.06(-0.71%)
Jan 17, 2024 9.100 9.100 9.100 9.100 141 +0.05(+0.55%)
Jan 16, 2024 9.110 9.191 9.030 9.050 8,756 -0.06(-0.66%)
Jan 12, 2024 9.200 9.251 9.090 9.110 16,710 +0.10(+1.11%)
Jan 10, 2024 9.010 17 +0.00(+0.00%)
Jan 09, 2024 9.020 9.020 9.010 9.010 1,739 -0.05(-0.61%)
Jan 08, 2024 9.165 9.200 9.065 9.065 3,870 -0.09(-0.93%)
Jan 05, 2024 9.200 9.200 9.100 9.150 5,980 +0.05(+0.55%)
Jan 04, 2024 9.100 9.150 9.100 9.100 1,804 +0.00(+0.00%)
Jan 03, 2024 9.210 9.210 9.100 9.100 648 -0.11(-1.19%)
Jan 02, 2024 9.230 9.300 9.050 9.210 29,025 +0.18(+2.02%)
Dec 29, 2023 8.773 9.060 8.773 9.028 1,992 +0.22(+2.47%)
Dec 28, 2023 8.700 8.950 8.700 8.810 9,034 +0.27(+3.16%)
Dec 27, 2023 8.690 9.440 8.540 8.540 3,117 -0.07(-0.81%)
Dec 26, 2023 8.750 8.750 8.450 8.610 3,537 +0.21(+2.50%)
Dec 22, 2023 8.330 8.400 8.320 8.400 1,254 +0.16(+1.94%)
Dec 21, 2023 8.160 8.240 8.070 8.240 32,745 +0.17(+2.11%)
Dec 20, 2023 8.050 8.070 8.050 8.070 1,342 -0.08(-0.98%)
Dec 19, 2023 7.900 8.150 7.900 8.150 3,715 +0.29(+3.69%)
Dec 18, 2023 7.860 7.886 7.860 7.860 462 -0.04(-0.51%)
Dec 15, 2023 7.866 7.900 7.860 7.900 7,006 +0.08(+1.02%)
Dec 14, 2023 7.870 7.870 7.820 7.820 14,102 -0.04(-0.51%)
Dec 13, 2023 7.860 7.860 7.820 7.860 1,605 +0.04(+0.46%)
Dec 12, 2023 7.824 7.824 7.824 7.824 357 +0.01(+0.18%)
Dec 11, 2023 7.810 7.880 7.810 7.810 8,344 +0.01(+0.13%)
Dec 08, 2023 7.770 7.800 7.770 7.800 13,554 +0.00(+0.00%)
Dec 07, 2023 7.800 7.800 7.800 7.800 20,311 -0.05(-0.64%)
Dec 06, 2023 7.850 7.850 7.810 7.850 23,797 +0.00(+0.00%)
Dec 05, 2023 7.850 7.850 7.850 7.850 481 -0.00(-0.04%)
Dec 04, 2023 7.850 7.856 7.820 7.853 18,282 +0.03(+0.35%)
Dec 01, 2023 7.800 7.895 7.760 7.826 3,593 +0.03(+0.33%)
Nov 30, 2023 7.910 7.910 7.800 7.800 3,771 -0.10(-1.27%)
Nov 29, 2023 7.910 8.000 7.830 7.900 23,095 +0.05(+0.64%)
Nov 28, 2023 7.915 7.915 7.850 7.850 27,194 -0.05(-0.63%)
Nov 27, 2023 7.830 7.900 7.830 7.900 5,325 +0.10(+1.28%)
Nov 24, 2023 7.800 7.800 7.800 7.800 8,800 +0.02(+0.26%)
Nov 22, 2023 7.800 7.800 7.770 7.780 4,655 -0.01(-0.13%)
Nov 21, 2023 7.790 7.790 7.790 7.790 520 +0.00(+0.00%)
Nov 20, 2023 7.820 7.820 7.760 7.790 29,537 +0.01(+0.13%)
Nov 17, 2023 7.790 7.790 7.770 7.780 11,704 -0.02(-0.26%)
Nov 16, 2023 7.800 7.800 7.760 7.800 18,056 -0.03(-0.38%)
Nov 15, 2023 7.850 7.940 7.750 7.830 17,394 +0.08(+1.03%)
Nov 14, 2023 7.700 7.750 7.700 7.750 22,889 -0.02(-0.26%)
Nov 13, 2023 7.810 7.810 7.770 7.770 6,051 +0.03(+0.39%)
Nov 10, 2023 7.942 7.950 7.740 7.740 4,432 -0.18(-2.27%)
Nov 09, 2023 7.820 7.950 7.820 7.920 24,338 +0.11(+1.41%)
Nov 08, 2023 7.930 7.950 7.810 7.810 18,750 -0.14(-1.76%)
Nov 07, 2023 7.890 7.950 7.890 7.950 23,002 +0.33(+4.33%)
Nov 06, 2023 7.440 7.980 7.440 7.620 7,620 +0.21(+2.90%)
Nov 03, 2023 7.160 7.425 7.130 7.405 4,062 +0.04(+0.61%)
Nov 02, 2023 7.140 7.360 7.140 7.360 1,482 +0.23(+3.23%)
Nov 01, 2023 7.070 7.280 7.070 7.130 2,905 +0.06(+0.85%)
Oct 31, 2023 7.110 7.110 7.000 7.070 21,300 -0.04(-0.56%)
Oct 30, 2023 7.060 7.110 7.060 7.110 1,532 +0.02(+0.21%)
Oct 27, 2023 7.010 7.100 7.010 7.095 13,820 -0.11(-1.46%)
Oct 26, 2023 7.090 7.200 7.020 7.200 6,401 -0.11(-1.47%)
Oct 25, 2023 7.150 7.308 7.100 7.308 2,300 +0.03(+0.43%)
Oct 24, 2023 7.330 7.350 7.250 7.276 2,839 -0.05(-0.67%)
Oct 23, 2023 7.250 7.325 7.100 7.325 3,286 -0.02(-0.31%)
Oct 20, 2023 7.120 7.348 7.110 7.348 1,449 -0.05(-0.71%)
Oct 19, 2023 7.380 7.400 7.110 7.400 1,116 +0.00(+0.00%)
Oct 18, 2023 7.400 7.400 7.250 7.400 6,675 +0.00(+0.00%)
Oct 17, 2023 7.390 7.400 7.390 7.400 4,007 +0.00(+0.00%)
Oct 16, 2023 7.370 7.400 7.390 7.400 11,645 +0.03(+0.41%)
Oct 13, 2023 7.370 7.370 7.370 7.370 200 +0.00(+0.00%)
Oct 12, 2023 7.370 7.370 7.360 7.370 894 +0.03(+0.41%)
Oct 11, 2023 7.340 7.340 7.340 7.340 300 +0.04(+0.55%)
Oct 10, 2023 7.263 7.310 7.120 7.300 4,450 +0.05(+0.72%)
Oct 09, 2023 7.162 7.247 7.162 7.247 230 -0.00(-0.03%)
Oct 05, 2023 7.250 4 -0.04(-0.55%)
Oct 04, 2023 7.210 7.290 7.130 7.290 825 +0.04(+0.52%)
Oct 03, 2023 7.230 7.253 7.178 7.253 3,032 +0.02(+0.31%)
Oct 02, 2023 7.180 7.230 7.060 7.230 1,261 +0.03(+0.35%)
Sep 29, 2023 7.310 7.310 7.090 7.205 13,600 -0.10(-1.44%)
Sep 28, 2023 7.310 7.310 7.310 7.310 498 -0.09(-1.22%)
Sep 27, 2023 7.310 7.400 7.300 7.400 5,790 +0.09(+1.23%)
Sep 26, 2023 7.330 7.330 7.310 7.310 1,392 +0.00(+0.00%)
Sep 25, 2023 7.357 7.310 7.310 7.310 1,901 -0.14(-1.88%)
Sep 21, 2023 7.450 3 +0.05(+0.68%)
Sep 20, 2023 7.410 7.410 7.328 7.400 1,641 -0.04(-0.60%)
Sep 19, 2023 7.350 7.445 7.270 7.445 440 +0.10(+1.29%)
Sep 18, 2023 7.250 7.350 7.250 7.350 1,801 +0.10(+1.38%)
Sep 15, 2023 7.260 7.400 7.060 7.250 9,803 -0.19(-2.55%)
Sep 13, 2023 7.440 22 -0.06(-0.80%)
Sep 12, 2023 7.400 7.500 7.350 7.500 4,301 -0.09(-1.19%)
Sep 11, 2023 7.500 7.590 7.410 7.590 2,101 -0.02(-0.29%)
Sep 08, 2023 7.612 7.612 7.612 7.612 104 -0.11(-1.40%)
Sep 07, 2023 7.510 7.720 7.500 7.720 5,051 +0.00(+0.00%)
Sep 06, 2023 7.720 7.720 7.510 7.720 773 +0.22(+2.93%)
Sep 05, 2023 7.412 7.500 7.400 7.500 4,400 +0.05(+0.67%)
Sep 01, 2023 7.490 7.490 7.290 7.450 500 +0.00(+0.00%)
Aug 31, 2023 7.340 7.450 7.340 7.450 2,462 +0.00(+0.07%)
Aug 30, 2023 7.410 7.480 7.410 7.445 1,809 +0.08(+1.15%)
Aug 29, 2023 7.240 7.490 7.240 7.360 5,604 +0.12(+1.66%)
Aug 28, 2023 7.410 7.910 7.040 7.240 30,783 -0.28(-3.72%)
Aug 25, 2023 7.520 7.520 7.490 7.520 1,501 +0.12(+1.62%)
Aug 24, 2023 7.490 7.490 7.400 7.400 530 -0.09(-1.20%)
Aug 23, 2023 7.490 7.490 7.490 7.490 200 -0.08(-1.00%)
Aug 22, 2023 7.325 7.600 7.325 7.566 3,699 +0.07(+0.88%)
Aug 21, 2023 7.570 7.600 7.370 7.500 15,671 -0.45(-5.66%)
Aug 17, 2023 7.950 45 +0.22(+2.84%)
Aug 16, 2023 8.000 8.000 7.730 7.730 4,777 -0.41(-5.04%)
Aug 15, 2023 7.920 8.140 7.920 8.140 958 -0.01(-0.12%)
Aug 14, 2023 8.010 8.160 7.900 8.150 4,223 -0.05(-0.66%)
Aug 11, 2023 8.400 8.400 8.150 8.204 22,293 -0.45(-5.16%)
Aug 10, 2023 8.453 8.760 8.180 8.650 20,991 -0.10(-1.14%)
Aug 09, 2023 8.820 8.830 8.750 8.750 5,551 +0.09(+1.04%)
Aug 08, 2023 8.680 8.700 8.660 8.660 3,700 +0.11(+1.29%)
Aug 07, 2023 8.580 8.650 8.250 8.550 8,713 -0.15(-1.72%)
Aug 04, 2023 8.500 8.810 8.500 8.700 2,443 +0.20(+2.35%)
Aug 03, 2023 8.350 8.500 8.350 8.500 2,715 +0.25(+3.03%)
Aug 02, 2023 8.290 8.290 8.250 8.250 1,154 +0.00(+0.00%)
Aug 01, 2023 8.250 8.250 8.250 8.250 1,284 +0.00(+0.00%)
Jul 31, 2023 8.170 8.250 8.170 8.250 2,117 +0.06(+0.73%)
Jul 28, 2023 8.190 8.190 8.190 8.190 219 +0.19(+2.37%)
Jul 27, 2023 8.000 8.120 8.000 8.000 3,554 +0.00(+0.00%)
Jul 26, 2023 7.680 8.000 7.680 8.000 2,437 +0.00(+0.00%)
Jul 25, 2023 7.880 8.000 7.880 8.000 1,340 +0.13(+1.65%)
Jul 24, 2023 7.800 7.870 7.700 7.870 11,629 -0.00(-0.03%)
Jul 21, 2023 7.800 7.872 7.800 7.872 454 +0.07(+0.92%)
Jul 20, 2023 7.780 7.825 7.780 7.800 4,078 +0.00(+0.00%)
Jul 19, 2023 7.800 7.822 7.800 7.800 3,308 +0.00(+0.00%)
Jul 18, 2023 7.700 7.800 7.680 7.800 5,507 +0.13(+1.69%)
Jul 17, 2023 7.600 7.790 7.600 7.670 1,744 +0.01(+0.13%)
Jul 14, 2023 7.735 7.957 7.600 7.660 2,347 +0.16(+2.13%)
Jul 13, 2023 7.280 7.500 7.280 7.500 3,850 -0.04(-0.53%)
Jul 12, 2023 7.450 7.560 7.070 7.540 19,572 +0.09(+1.21%)
Jul 11, 2023 7.500 7.515 7.450 7.450 4,636 -0.06(-0.80%)
Jul 10, 2023 7.370 7.510 7.370 7.510 836 -0.03(-0.40%)
Jul 07, 2023 7.460 7.560 7.460 7.540 12,745 +0.08(+1.14%)
Jul 06, 2023 7.100 7.455 7.100 7.455 13,250 +0.36(+5.07%)
Jul 05, 2023 7.300 7.300 7.040 7.095 25,534 -0.04(-0.49%)
Jul 03, 2023 7.130 7.130 7.130 7.130 136 -0.17(-2.33%)
Jun 30, 2023 7.250 7.360 7.250 7.300 4,505 +0.05(+0.69%)
Jun 29, 2023 7.170 7.250 7.170 7.250 1,300 +0.08(+1.05%)
Jun 28, 2023 7.250 7.301 7.140 7.175 2,249 -0.03(-0.35%)
Jun 27, 2023 7.230 7.300 7.200 7.200 20,262 -0.05(-0.69%)
Jun 26, 2023 7.190 7.250 7.180 7.250 5,003 +0.05(+0.69%)
Jun 23, 2023 7.350 7.350 7.160 7.200 17,758 -0.20(-2.70%)
Jun 22, 2023 7.350 7.450 7.200 7.400 28,895 -0.05(-0.67%)
Jun 21, 2023 7.450 7.490 7.310 7.450 9,103 -0.04(-0.53%)
Jun 20, 2023 7.300 7.490 7.300 7.490 675 -0.01(-0.13%)
Jun 16, 2023 7.470 7.500 7.370 7.500 7,751 -0.01(-0.13%)
Jun 15, 2023 7.500 7.700 7.450 7.510 16,616 -0.19(-2.47%)
May 05, 2023 7.700 54 -0.02(-0.32%)
May 04, 2023 7.700 7.750 7.700 7.725 2,356 -0.03(-0.32%)
May 03, 2023 7.770 7.770 7.600 7.750 3,980 -0.01(-0.13%)
May 02, 2023 7.760 7.760 7.760 7.760 124 +0.00(+0.00%)
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.