Bbx Capital Inc A (OP:BBXIA)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.085 | 3.150 | 2.940 | 3.140 | 1,273 | -0.05(-1.57%) |
| Mar 20, 2026 | 3.180 | 3.190 | 3.180 | 3.190 | 1,001 | +0.04(+1.27%) |
| Mar 19, 2026 | 3.150 | 3.200 | 3.150 | 3.150 | 540 | +0.03(+1.06%) |
| Mar 18, 2026 | 3.200 | 3.200 | 3.010 | 3.117 | 6,794 | -0.08(-2.59%) |
| Mar 17, 2026 | 3.250 | 3.250 | 3.200 | 3.200 | 1,600 | +0.02(+0.72%) |
| Mar 16, 2026 | 3.310 | 3.310 | 3.170 | 3.177 | 900 | -0.02(-0.71%) |
| Mar 13, 2026 | 3.070 | 3.310 | 3.020 | 3.200 | 3,748 | -0.14(-4.19%) |
| Mar 12, 2026 | 3.340 | 3.340 | 3.070 | 3.340 | 275 | +0.14(+4.37%) |
| Mar 11, 2026 | 3.030 | 3.200 | 3.030 | 3.200 | 252 | -0.07(-2.14%) |
| Mar 10, 2026 | 3.150 | 3.340 | 3.030 | 3.270 | 1,523 | -0.06(-1.80%) |
| Mar 09, 2026 | 3.330 | 3.330 | 3.330 | 3.330 | 142 | +0.05(+1.52%) |
| Mar 04, 2026 | 3.280 | 0 | -0.05(-1.50%) | |||
| Mar 03, 2026 | 3.330 | 3.330 | 3.330 | 3.330 | 111 | +0.21(+6.73%) |
| Mar 02, 2026 | 3.600 | 3.600 | 3.120 | 3.120 | 6,803 | -0.48(-13.33%) |
| Feb 27, 2026 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.00(+0.00%) |
| Feb 26, 2026 | 3.420 | 3.600 | 3.410 | 3.600 | 1,021 | -0.02(-0.55%) |
| Feb 25, 2026 | 3.454 | 3.620 | 3.454 | 3.620 | 262 | +0.07(+1.97%) |
| Feb 24, 2026 | 3.465 | 3.620 | 3.290 | 3.550 | 1,390 | +0.00(+0.00%) |
| Feb 23, 2026 | 3.510 | 3.640 | 3.500 | 3.550 | 2,428 | +0.04(+1.14%) |
| Feb 19, 2026 | 3.510 | 0 | -0.17(-4.62%) | |||
| Feb 17, 2026 | 3.680 | 1 | -0.02(-0.54%) | |||
| Feb 04, 2026 | 3.700 | 5 | +0.01(+0.27%) | |||
| Feb 03, 2026 | 3.690 | 3.690 | 3.690 | 3.690 | 100 | -0.05(-1.34%) |
| Feb 02, 2026 | 3.585 | 3.740 | 3.510 | 3.740 | 1,150 | +0.19(+5.28%) |
| Jan 29, 2026 | 3.553 | 4 | -0.05(-1.32%) | |||
| Jan 28, 2026 | 3.560 | 3.600 | 3.560 | 3.600 | 3,071 | +0.14(+4.05%) |
| Jan 27, 2026 | 3.460 | 3.460 | 3.460 | 3.460 | 301 | -0.12(-3.35%) |
| Jan 26, 2026 | 3.400 | 3.580 | 3.400 | 3.580 | 332 | -0.09(-2.45%) |
| Jan 22, 2026 | 3.670 | 11 | +0.37(+11.21%) | |||
| Jan 21, 2026 | 3.300 | 3.300 | 3.300 | 3.300 | 202 | +0.16(+5.10%) |
| Jan 15, 2026 | 3.140 | 0 | -0.22(-6.55%) | |||
| Jan 13, 2026 | 3.360 | 57 | +0.26(+8.39%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.