Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

BBX Capital, Inc. (BBXIA)

3.5300
-0.2000
(-5.36%)
At close: April 29 at 3:39:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253.60003.65003.53003.53003.53003,600
Apr 28, 20253.48403.50003.48403.49403.494013,800
Apr 25, 20253.50003.50003.50003.50003.5000-
Apr 24, 20253.51003.62803.46703.50003.500032,300
Apr 23, 20253.75003.75003.75003.75003.7500-
Apr 22, 20253.80003.80003.74303.75003.750010,300
Apr 21, 20253.75003.75003.75003.75003.7500600
Apr 17, 20253.83103.83103.75003.75003.75001,900
Apr 16, 20253.74003.81003.74003.81003.81002,800
Apr 15, 20253.90003.90003.85003.85003.85002,100
Apr 14, 20253.99003.99003.81003.93003.93005,900
Apr 11, 20253.70003.95803.70003.95003.95007,400
Apr 10, 20254.25004.25002.61003.79003.790013,900
Apr 9, 20254.02004.42003.74004.25004.25006,100
Apr 8, 20256.12506.12504.35004.39004.390025,600
Apr 7, 20256.25006.25006.02006.25006.25003,500
Apr 4, 20256.25006.29006.25006.29006.2900400
Apr 3, 20256.25006.25006.25006.25006.25002,000
Apr 2, 20256.25006.30006.25006.30006.30003,200
Apr 1, 20256.27906.27906.25006.25006.25001,100
Mar 31, 20256.28806.34006.25006.34006.34002,000
Mar 28, 20256.29006.40006.25006.40006.40004,000
Mar 27, 20256.30006.30006.30006.30006.3000300
Mar 26, 20256.38006.44006.35006.35006.35002,000
Mar 25, 20256.50006.51306.34006.41006.41003,800
Mar 24, 20256.85006.85006.50006.55006.550014,700
Mar 21, 20256.73006.90006.73006.90006.90001,300
Mar 20, 20256.85006.85006.64006.85006.85001,800
Mar 19, 20256.68006.68006.68006.68006.6800400
Mar 18, 20256.69406.80006.69006.80006.80001,200
Mar 17, 20256.75006.80006.68306.80006.8000800
Mar 14, 20256.67006.89006.57006.89006.89003,900
Mar 13, 20256.68007.02006.68006.85006.85001,100
Mar 12, 20256.85006.85006.80006.85006.85003,200
Mar 11, 20256.59006.84006.59006.84006.8400900
Mar 10, 20256.84006.84006.84006.84006.8400-
Mar 7, 20256.80006.84006.70006.84006.84001,100
Mar 6, 20256.80006.80006.69006.69006.6900700
Mar 5, 20256.71006.80006.71006.80006.8000500
Mar 4, 20256.80006.80006.80006.80006.8000400
Mar 3, 20256.80006.84806.80006.80006.80001,500
Feb 28, 20256.85006.85006.80006.80006.8000200
Feb 27, 20256.99006.99006.99006.99006.9900100
Feb 26, 20256.99006.99006.72006.99006.9900800
Feb 25, 20257.00007.00806.75006.99006.99001,900
Feb 24, 20257.24007.55007.24007.30007.300018,500
Feb 21, 20256.90007.00006.72007.00007.00004,400
Feb 20, 20256.90006.90006.90006.90006.9000300
Feb 19, 20256.58006.90006.58006.90006.9000300
Feb 18, 20256.77006.77006.77006.77006.7700-
Feb 14, 20256.76006.77006.57006.77006.7700900
Feb 13, 20256.81006.91006.54006.73006.73004,700
Feb 12, 20256.62006.94806.62006.86006.86004,700
Feb 11, 20256.70006.70006.70006.70006.7000200
Feb 10, 20256.51006.51006.51006.51006.5100900
Feb 7, 20256.51006.70006.51006.69006.6900500
Feb 6, 20256.60006.60006.60006.60006.6000100
Feb 5, 20256.69006.69006.69006.69006.6900-
Feb 4, 20256.50006.69006.50006.69006.69005,900
Feb 3, 20256.53006.53006.50006.50006.50005,900
Jan 31, 20256.90006.90006.50006.56006.56005,100
Jan 30, 20256.71006.71006.71006.71006.7100300
Jan 29, 20256.60006.62006.60006.62006.6200900
Jan 28, 20256.60006.90006.60006.60006.60009,400
Jan 27, 20256.80006.82506.50006.52506.52509,900
Jan 24, 20256.82506.82506.82506.82506.8250200
Jan 23, 20256.80006.80006.80006.80006.80001,100
Jan 22, 20256.87006.87006.80006.80006.8000300
Jan 21, 20256.79006.79006.79006.79006.7900800
Jan 17, 20256.74006.74006.67006.70006.70006,900
Jan 16, 20256.74006.74006.74006.74006.7400-
Jan 15, 20256.74006.74006.74006.74006.7400-
Jan 14, 20256.74006.74006.74006.74006.7400100
Jan 13, 20256.75006.85006.74006.74006.740023,800
Jan 10, 20256.98006.98006.85006.85006.8500400
Jan 8, 20257.02007.02006.99006.99006.990013,500
Jan 7, 20257.20007.20007.11007.15507.15502,100
Jan 6, 20257.02007.19307.02007.19307.19301,100
Jan 3, 20257.25007.25007.06007.19507.1950600
Jan 2, 20257.25007.25007.25007.25007.2500300
Dec 31, 20247.10007.26307.00007.26307.263015,400
Dec 30, 20247.10007.30007.10007.30007.30002,900
Dec 27, 20247.28507.30007.28507.30007.3000800
Dec 26, 20247.30007.30007.25007.25007.2500300
Dec 24, 20247.25007.25007.25007.25007.25002,800
Dec 23, 20247.38007.38007.25007.30007.300017,800
Dec 20, 20247.52007.52007.50007.50007.5000200
Dec 19, 20247.50007.50007.50007.50007.5000100
Dec 18, 20247.50007.50007.50007.50007.5000100
Dec 17, 20247.50007.53007.37007.50007.50009,400
Dec 16, 20247.50007.50007.50007.50007.5000800
Dec 13, 20247.51507.51507.50007.50007.5000600
Dec 12, 20247.50007.50007.50007.50007.5000-
Dec 11, 20247.50007.50007.50007.50007.5000-
Dec 10, 20247.50007.50007.50007.50007.50001,000
Dec 9, 20247.45007.51007.38007.50007.50006,700
Dec 6, 20247.50007.50007.30007.50007.50001,100
Dec 5, 20247.50007.59007.50007.50007.50001,500
Dec 4, 20247.65007.65007.57007.57007.57001,600
Dec 3, 20247.71007.74007.36007.57007.570027,300
Dec 2, 20247.75007.76007.71007.71007.71007,600
Nov 29, 20247.72007.72007.72007.72007.7200-
Nov 27, 20247.72007.72007.72007.72007.7200300
Nov 26, 20247.71807.71807.71507.71507.7150800
Nov 25, 20247.72007.73007.71007.72007.72002,000
Nov 22, 20247.72007.75007.72007.75007.75001,300
Nov 21, 20247.73307.73307.71007.72007.72003,100
Nov 20, 20247.73007.76507.71007.76007.76004,400
Nov 19, 20247.71007.71007.71007.71007.7100-
Nov 18, 20247.75007.75007.71007.71007.7100500
Nov 15, 20247.72007.75007.72007.75007.75001,100
Nov 14, 20247.71007.71007.71007.71007.7100-
Nov 13, 20247.71007.71007.55007.71007.71002,300
Nov 12, 20247.72307.72307.72307.72307.7230-
Nov 11, 20247.73507.76007.71007.72307.72304,800
Nov 8, 20247.71007.76007.71007.76007.76003,100
Nov 7, 20247.75007.75007.71007.71007.71002,100
Nov 6, 20247.77007.77007.75007.75007.750018,800
Nov 5, 20247.77807.77807.77007.77007.7700300
Nov 4, 20247.77007.80007.77007.80007.80001,200
Nov 1, 20247.79007.79007.79007.79007.7900-
Oct 31, 20247.77007.79007.77007.79007.7900300
Oct 30, 20247.81007.81007.81007.81007.8100100
Oct 29, 20247.78007.80007.78007.80007.8000600
Oct 28, 20247.77007.77807.77007.77807.7780600
Oct 25, 20247.86007.88007.76007.76007.76006,900
Oct 24, 20247.89007.89007.89007.89007.8900-
Oct 23, 20247.89007.90007.88907.89007.89002,800
Oct 22, 20247.90007.90007.90007.90007.9000500
Oct 21, 20247.90007.90007.90007.90007.9000-
Oct 18, 20247.87507.90007.86007.90007.90002,900
Oct 17, 20247.90007.92207.90007.92207.9220600
Oct 16, 20247.90007.90007.86007.86007.86001,000
Oct 15, 20247.88307.88307.88307.88307.8830600
Oct 14, 20247.76007.84507.76007.84507.8450800
Oct 11, 20247.78307.99007.78307.99007.9900200
Oct 10, 20247.90907.90907.90907.90907.9090100
Oct 9, 20247.99007.99007.99007.99007.9900200
Oct 8, 20248.00008.00008.00008.00008.0000100
Oct 7, 20248.00008.00008.00008.00008.0000-
Oct 4, 20248.00008.00008.00008.00008.0000-
Oct 3, 20247.92008.00007.76008.00008.00004,000
Oct 2, 20248.04008.04008.00008.00008.0000300
Oct 1, 20247.93007.93507.93007.93507.9350500
Sep 30, 20247.93007.93007.93007.93007.9300-
Sep 27, 20247.93007.93007.93007.93007.9300800
Sep 26, 20247.92008.01007.92008.01008.0100600
Sep 25, 20248.04008.04008.04008.04008.0400-
Sep 24, 20248.04008.04008.04008.04008.0400-
Sep 23, 20248.04008.04008.04008.04008.0400-
Sep 20, 20248.04008.04008.04008.04008.0400-
Sep 19, 20247.76008.04007.76008.04008.0400400
Sep 18, 20248.00008.05008.00008.05008.05002,800
Sep 17, 20248.00008.00008.00008.00008.00001,000
Sep 16, 20248.02508.02508.00008.00008.00008,600
Sep 13, 20248.04008.04008.01008.03008.03001,700
Sep 12, 20248.01008.01008.01008.01008.0100300
Sep 11, 20248.01008.05808.00008.01008.01005,400
Sep 10, 20248.00008.00008.00008.00008.0000300
Sep 9, 20248.00008.00008.00008.00008.0000100
Sep 6, 20248.00008.00008.00008.00008.0000100
Sep 5, 20248.01008.01008.01008.01008.0100-
Sep 4, 20248.01008.01008.01008.01008.01002,000
Sep 3, 20248.05008.05008.05008.05008.0500100
Aug 30, 20248.08008.08008.08008.08008.0800-
Aug 29, 20248.08008.08008.08008.08008.08001,000
Aug 28, 20248.09008.09008.08008.08008.08001,300
Aug 27, 20248.09008.19008.09008.19008.19001,100
Aug 26, 20248.20008.20008.20008.20008.2000-
Aug 23, 20248.20008.20008.20008.20008.2000200
Aug 22, 20248.20008.20008.20008.20008.2000100
Aug 21, 20248.13508.14008.13008.13008.13002,200
Aug 20, 20248.34008.34008.07008.14008.14001,600
Aug 19, 20248.34008.34008.34008.34008.3400100
Aug 16, 20248.35008.35008.21008.21008.2100600
Aug 15, 20248.32008.35008.32008.35008.3500200
Aug 14, 20248.25008.25008.25008.25008.2500600
Aug 13, 20248.25008.25008.25008.25008.2500-
Aug 12, 20248.25008.25008.25008.25008.2500900
Aug 9, 20248.26008.26008.26008.26008.2600100
Aug 8, 20248.09008.10008.09008.10008.1000300
Aug 7, 20248.32008.32008.09008.09008.09002,900
Aug 6, 20248.10008.10008.10008.10008.1000-
Aug 5, 20248.20008.20008.10008.10008.1000300
Aug 2, 20248.06708.06708.01008.01008.0100200
Aug 1, 20248.20008.20008.20008.20008.2000100
Jul 31, 20248.20008.20008.05008.05008.050011,000
Jul 30, 20248.35008.35008.20008.20008.20001,200
Jul 29, 20248.24008.24008.24008.24008.2400200
Jul 26, 20248.12008.24008.10008.24008.240013,500
Jul 25, 20248.12008.40008.12008.36008.36001,600
Jul 24, 20248.15408.40208.15408.40208.4020200
Jul 23, 20248.40808.40808.40808.40808.4080-
Jul 22, 20248.12008.40808.12008.40808.4080200
Jul 19, 20248.40008.40008.40008.40008.4000300
Jul 18, 20248.20008.25008.20008.25008.2500300
Jul 17, 20248.13008.13008.13008.13008.1300400
Jul 16, 20248.13008.13008.13008.13008.1300100
Jul 15, 20248.21008.21008.20008.20008.20005,100
Jul 12, 20248.20008.20008.20008.20008.20001,300
Jul 11, 20248.32008.37408.32008.37408.37401,800
Jul 10, 20248.32008.37408.32008.33208.33201,200
Jul 9, 20248.48008.48008.44008.44008.4400200
Jul 8, 20248.32008.32008.29708.32008.32005,500
Jul 5, 20248.50008.50008.50008.50008.5000-
Jul 3, 20248.50008.50008.50008.50008.5000-
Jul 2, 20248.50008.50008.50008.50008.5000-
Jul 1, 20248.50008.50008.50008.50008.5000-
Jun 28, 20248.50008.50008.50008.50008.5000-
Jun 27, 20248.50008.50008.50008.50008.5000-
Jun 26, 20248.50008.50008.50008.50008.5000-
Jun 25, 20248.30008.50008.30008.50008.5000200
Jun 24, 20248.21008.50008.21008.50008.5000300
Jun 21, 20248.54408.54408.54408.54408.5440400
Jun 20, 20248.21008.54408.21008.54408.5440200
Jun 18, 20248.22008.46508.22008.46508.4650400
Jun 17, 20248.21008.50008.21008.50008.5000300
Jun 14, 20248.50008.50008.50008.50008.5000-
Jun 13, 20248.20008.50008.20008.50008.5000900
Jun 12, 20248.20008.20008.20008.20008.2000200
Jun 11, 20248.50008.50008.50008.50008.5000200
Jun 10, 20248.50008.50008.50008.50008.5000-
Jun 7, 20248.50008.50008.07008.50008.50001,400
Jun 6, 20248.28008.69008.02008.69008.69003,200
Jun 5, 20248.64008.71008.64008.71008.7100300
Jun 4, 20248.65008.65008.65008.65008.6500300
Jun 3, 20248.70008.70008.70008.70008.70002,500
May 31, 20248.70008.70008.70008.70008.7000100
May 30, 20248.20008.70008.20008.70008.7000500
May 29, 20248.91008.91008.91008.91008.9100-
May 28, 20248.91008.91008.91008.91008.9100-
May 24, 20248.66708.98007.37008.91008.91007,400
May 23, 20248.98008.98008.98008.98008.9800-
May 22, 20248.89808.98008.89808.98008.9800200
May 21, 20248.65008.75008.65008.75008.7500800
May 20, 20248.99008.99008.99008.99008.9900200
May 17, 20248.88508.99008.88508.99008.9900400
May 16, 20249.00009.00009.00009.00009.0000100
May 15, 20248.99009.03008.59009.03009.03004,700
May 14, 20248.87308.87308.87308.87308.8730200
May 13, 20249.16009.16008.80008.80008.80002,000
May 10, 20248.94009.00008.93009.00009.00003,400
May 9, 20249.00009.00009.00009.00009.0000200
May 8, 20249.00009.05209.00009.05209.0520400
May 7, 20249.13009.13009.13009.13009.1300-
May 6, 20249.13009.13009.13009.13009.1300-
May 3, 20248.93009.13008.93009.13009.1300900
May 2, 20248.94008.94008.51008.62008.62005,100
May 1, 20249.00009.09009.00009.09009.0900200
Apr 30, 20249.00009.00009.00009.00009.0000400

Related Tickers

WEDXF The Westaim Corporation
22.58
-0.31%
 
BMNM Bimini Capital Management, Inc.
0.8800
0.00%
 
WED.V The Westaim Corporation
31.30
-0.38%
 
AWP abrdn Global Premier Properties Fund
3.8300
+1.06%
 
FHI Federated Hermes, Inc.
40.41
+1.38%
 
NTRS Northern Trust Corporation
94.05
+1.66%
 
FSZ.TO Fiera Capital Corporation
6.20
0.00%
 
BX Blackstone Inc.
133.54
-0.03%