2m 2m 2m 2m 2m 2m 2m
BBX Capital-A (BBXIA)
OTC
$3.84+$0.82 (+27.15%)
Price as of Jun 03, 2026- $37.4MMarket Cap
- 34.94%1-Year Change
- ConglomeratesIndustry
BBX Capital-A (BBXIA)
$3.84+$0.82 (+27.15%)
- 1 Month+25.49%Low Price$2.88High Price$3.84
- 3 Months+15.32%Low Price$2.88High Price$3.84
- 1 Year+3.78%Low Price$2.88High Price$4.68
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 3.50 | 3.84 | 3.50 | 3.84 | +27.15% | 14,967 |
06/02/2026 | 2.95 | 3.04 | 2.95 | 3.02 | -1.63% | 2,818 |
06/01/2026 | 2.90 | 3.07 | 2.90 | 3.07 | 0.00% | 1,884 |
05/29/2026 | 3.02 | 3.07 | 3.02 | 3.07 | +1.66% | 608 |
05/28/2026 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | 207 |
05/27/2026 | 2.98 | 3.03 | 2.98 | 3.03 | +5.21% | 604 |
05/26/2026 | 2.98 | 2.98 | 2.87 | 2.88 | -3.36% | 1,612 |
05/22/2026 | 2.65 | 2.98 | 2.57 | 2.98 | +3.11% | 1,900 |
05/21/2026 | 3.00 | 3.00 | 2.56 | 2.89 | -3.67% | 2,230 |
05/20/2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 600 |
05/18/2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 138 |
05/15/2026 | 3.00 | 3.00 | 3.00 | 3.00 | +0.33% | 300 |
05/14/2026 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 500 |
05/08/2026 | 2.90 | 3.00 | 2.77 | 3.00 | -2.28% | 695 |
05/07/2026 | 3.07 | 3.07 | 3.07 | 3.07 | +0.33% | 101 |
05/05/2026 | 3.06 | 3.06 | 3.06 | 3.06 | +1.41% | 625 |
04/30/2026 | 3.08 | 3.08 | 3.02 | 3.02 | +4.62% | 311 |
04/27/2026 | 2.75 | 2.88 | 2.75 | 2.88 | -7.55% | 281 |
04/17/2026 | 3.12 | 3.12 | 3.12 | 3.12 | -0.35% | 200 |
04/15/2026 | 3.13 | 3.13 | 3.13 | 3.13 | +3.67% | 809 |
04/10/2026 | 2.78 | 3.02 | 2.60 | 3.02 | -3.21% | 2,003 |
04/09/2026 | 3.05 | 3.12 | 2.93 | 3.12 | +2.30% | 1,004 |
04/02/2026 | 3.14 | 3.14 | 3.05 | 3.05 | -0.65% | 890 |
03/30/2026 | 3.07 | 3.07 | 3.07 | 3.07 | -3.76% | 400 |
03/25/2026 | 3.19 | 3.19 | 3.19 | 3.19 | +1.59% | 559 |
03/23/2026 | 3.09 | 3.15 | 2.94 | 3.14 | -1.57% | 1,273 |
03/20/2026 | 3.18 | 3.19 | 3.18 | 3.19 | +1.27% | 1,001 |
03/19/2026 | 3.20 | 3.20 | 3.15 | 3.15 | +1.06% | 540 |
03/18/2026 | 3.20 | 3.20 | 3.01 | 3.12 | -2.59% | 6,794 |
03/17/2026 | 3.24 | 3.25 | 3.20 | 3.20 | +0.72% | 1,600 |
03/16/2026 | 3.31 | 3.31 | 3.17 | 3.18 | -0.71% | 900 |
03/13/2026 | 3.12 | 3.31 | 3.02 | 3.20 | -4.19% | 3,748 |
03/12/2026 | 3.07 | 3.34 | 3.07 | 3.34 | +4.38% | 275 |
03/11/2026 | 3.03 | 3.20 | 3.03 | 3.20 | -2.14% | 252 |
03/10/2026 | 3.34 | 3.34 | 3.03 | 3.27 | -1.80% | 1,523 |
03/09/2026 | 3.33 | 3.33 | 3.33 | 3.33 | +1.52% | 142 |
03/04/2026 | 3.02 | 3.28 | 2.98 | 3.28 | -1.50% | 428 |
03/03/2026 | 3.33 | 3.33 | 3.33 | 3.33 | +6.73% | 111 |
03/02/2026 | 3.60 | 3.60 | 3.12 | 3.12 | -13.33% | 6,803 |
02/27/2026 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 100 |
02/26/2026 | 3.42 | 3.60 | 3.41 | 3.60 | -0.55% | 1,021 |
02/25/2026 | 3.45 | 3.62 | 3.45 | 3.62 | +1.97% | 262 |
02/24/2026 | 3.56 | 3.62 | 3.29 | 3.55 | 0.00% | 1,390 |
02/23/2026 | 3.50 | 3.64 | 3.50 | 3.55 | +1.14% | 2,428 |
02/19/2026 | 3.50 | 3.51 | 3.35 | 3.51 | -4.62% | 6,135 |
02/17/2026 | 3.38 | 3.68 | 3.38 | 3.68 | -0.54% | 271 |
02/04/2026 | 3.45 | 3.70 | 3.45 | 3.70 | +0.27% | 315 |
02/03/2026 | 3.69 | 3.69 | 3.69 | 3.69 | -1.34% | 100 |
02/02/2026 | 3.58 | 3.74 | 3.51 | 3.74 | +5.28% | 1,150 |
01/29/2026 | 3.61 | 3.61 | 3.55 | 3.55 | -1.32% | 2,546 |
01/28/2026 | 3.56 | 3.60 | 3.56 | 3.60 | +4.05% | 3,071 |
01/27/2026 | 3.46 | 3.46 | 3.46 | 3.46 | -3.35% | 301 |
01/26/2026 | 3.40 | 3.58 | 3.40 | 3.58 | -2.45% | 332 |
01/22/2026 | 3.40 | 3.67 | 3.38 | 3.67 | +11.21% | 9,420 |
01/21/2026 | 3.30 | 3.30 | 3.30 | 3.30 | +5.10% | 202 |
01/15/2026 | 3.23 | 3.23 | 3.14 | 3.14 | -6.55% | 401 |
01/13/2026 | 3.20 | 3.36 | 3.14 | 3.36 | +8.39% | 7,524 |
01/02/2026 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 118 |
12/31/2025 | 3.05 | 3.10 | 2.96 | 3.10 | +1.64% | 3,616 |
12/30/2025 | 3.05 | 3.05 | 3.05 | 3.05 | -3.16% | 454 |
12/29/2025 | 3.15 | 3.15 | 3.15 | 3.15 | +2.93% | 1,062 |
12/26/2025 | 3.15 | 3.15 | 3.06 | 3.06 | 0.00% | 1,214 |
12/24/2025 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 212 |
12/23/2025 | 3.60 | 3.61 | 3.01 | 3.06 | -12.57% | 44,920 |
12/22/2025 | 3.65 | 3.70 | 3.50 | 3.50 | -5.41% | 1,958 |
12/19/2025 | 3.75 | 3.85 | 3.70 | 3.70 | -1.36% | 6,299 |
12/18/2025 | 3.46 | 3.99 | 3.46 | 3.75 | +11.31% | 10,706 |
12/12/2025 |
$1.00 Dividend | |||||
12/11/2025 | 3.37 | 3.37 | 3.37 | 3.37 | -0.23% | 126 |
12/10/2025 | 3.39 | 3.54 | 3.38 | 3.38 | +1.62% | 6,390 |
12/09/2025 | 3.22 | 3.32 | 3.22 | 3.32 | +6.42% | 4,314 |
12/08/2025 | 3.29 | 3.29 | 3.12 | 3.12 | -7.95% | 2,834 |
12/05/2025 | 3.13 | 3.42 | 3.09 | 3.39 | +8.37% | 7,134 |
12/04/2025 | 3.15 | 3.15 | 3.13 | 3.13 | -1.46% | 762 |
12/03/2025 | 3.24 | 3.24 | 3.18 | 3.18 | -2.83% | 200 |
12/02/2025 | 3.27 | 3.27 | 3.27 | 3.27 | -3.20% | 100 |
12/01/2025 | 3.26 | 3.39 | 3.26 | 3.38 | +6.83% | 2,221 |
11/26/2025 | 3.12 | 3.16 | 3.08 | 3.16 | +2.50% | 4,113 |
11/25/2025 | 3.10 | 3.10 | 3.08 | 3.08 | -1.23% | 512 |
11/24/2025 | 3.12 | 3.13 | 3.10 | 3.12 | +1.99% | 2,025 |
11/21/2025 | 3.08 | 3.10 | 3.06 | 3.06 | -0.72% | 3,100 |
11/20/2025 | 3.08 | 3.16 | 3.07 | 3.08 | 0.00% | 5,653 |
11/19/2025 | 3.16 | 3.16 | 3.08 | 3.08 | 0.00% | 3,424 |
11/18/2025 | 3.20 | 3.24 | 3.08 | 3.08 | -2.44% | 800 |
11/17/2025 | 3.04 | 3.24 | 3.04 | 3.16 | +13.57% | 8,442 |
11/14/2025 | 2.93 | 2.93 | 2.78 | 2.78 | -7.44% | 6,962 |
11/13/2025 | 2.74 | 3.20 | 2.74 | 3.01 | +9.70% | 13,628 |
11/12/2025 | 2.86 | 2.86 | 2.40 | 2.74 | -4.18% | 10,301 |
11/11/2025 | 2.89 | 2.90 | 2.86 | 2.86 | -3.64% | 3,593 |
11/06/2025 | 2.94 | 3.01 | 2.94 | 2.97 | -2.53% | 1,557 |
11/03/2025 | 3.05 | 3.05 | 3.05 | 3.05 | +0.38% | 514 |
10/31/2025 | 3.05 | 3.05 | 3.03 | 3.03 | -0.38% | 3,445 |
10/29/2025 | 3.05 | 3.05 | 3.04 | 3.05 | -3.66% | 41,561 |
10/28/2025 | 3.03 | 3.16 | 3.03 | 3.16 | 0.00% | 420 |
10/27/2025 | 3.20 | 3.20 | 3.15 | 3.16 | -1.73% | 10,706 |
10/24/2025 | 3.22 | 3.22 | 3.22 | 3.22 | +2.76% | 397 |
10/23/2025 | 3.13 | 3.25 | 3.13 | 3.13 | -0.98% | 900 |
10/22/2025 | 3.17 | 3.20 | 3.15 | 3.16 | -5.53% | 4,714 |
10/21/2025 | 3.34 | 3.35 | 3.28 | 3.35 | +2.60% | 7,428 |
10/20/2025 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00% | 100 |