Get the Stockscreener App
3.54
4.32%
-0.16
BBX Capital Inc - Class A Stock (BBXIA) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 06, 2025 | $3.68 | $3.54 | $0.14 | 205.0 | -4.32% |
| Aug 01, 2025 | $3.70 | $3.70 | $0.00 | 202.0 | +0.00% |
| Jul 31, 2025 | $3.70 | $3.64 | $0.06 | 4,572.0 | +1.65% |
| Jul 30, 2025 | $3.64 | $3.64 | $0.00 | 102.0 | +0.00% |
| Jul 29, 2025 | $3.64 | $3.50 | $0.14 | 300.0 | +0.00% |
| Jul 25, 2025 | $3.64 | $3.64 | $0.00 | 105.0 | -1.36% |
| Jul 24, 2025 | $3.69 | $3.38 | $0.31 | 685.0 | +5.43% |
| Jul 23, 2025 | $3.51 | $3.50 | $0.010 | 1,204.0 | -1.13% |
| Jul 22, 2025 | $3.70 | $3.50 | $0.20 | 8,255.0 | -1.12% |
| Jul 21, 2025 | $3.58 | $3.55 | $0.03 | 1,665.0 | +2.29% |
| Jul 18, 2025 | $3.50 | $3.50 | $0.00 | 150.0 | +3.86% |
| Jul 17, 2025 | $3.37 | $3.37 | $0.00 | 300.0 | -1.17% |
| Jul 15, 2025 | $3.60 | $3.41 | $0.19 | 3,081.0 | -6.32% |
| Jul 14, 2025 | $3.64 | $3.64 | $0.00 | 101.0 | +0.00% |
| Jul 11, 2025 | $3.69 | $2.62 | $1.07 | 11,194.0 | +7.37% |
| Jul 10, 2025 | $3.39 | $3.39 | $0.00 | 200.0 | +0.00% |
| Jul 09, 2025 | $3.39 | $3.39 | $0.00 | 102.0 | +5.94% |
BBX Capital Inc - Class A Stock (BBXIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BBX Capital Inc - Class A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBXIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BBX Capital Inc - Class A stock price history provides a foundation for understanding how the company's stock has evolved over time.
BBX Capital Inc - Class A Stock (BBXIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $3.70 | $3.54 | $0.16 | 407.0 | -4.32% |
| Jul, 2025 | $3.70 | $2.62 | $1.08 | 57,450.0 | +16.35% |
| Jun, 2025 | $3.72 | $2.91 | $0.81 | 243,558.0 | -9.14% |
| May, 2025 | $3.89 | $3.01 | $0.88 | 73,452.0 | -6.67% |
| Apr, 2025 | $6.30 | $2.61 | $3.69 | 137,979.0 | -40.85% |
| Mar, 2025 | $7.02 | $6.25 | $0.77 | 45,763.0 | -6.76% |
| Feb, 2025 | $7.55 | $6.50 | $1.05 | 50,213.0 | +3.66% |
| Jan, 2025 | $7.25 | $6.50 | $0.75 | 76,672.0 | -9.67% |
BBX Capital Inc - Class A Stock (BBXIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.76 | $7.10 | $0.66 | 82,741.0 | -5.44% |
| Nov, 2024 | $7.80 | $7.55 | $0.25 | 46,091.0 | -0.90% |
| Oct, 2024 | $8.04 | $7.76 | $0.28 | 23,097.0 | -1.77% |
| Sep, 2024 | $8.06 | $7.76 | $0.2976 | 24,125.0 | -1.86% |
| Aug, 2024 | $8.35 | $8.01 | $0.34 | 13,897.0 | +0.37% |
| Jul, 2024 | $8.48 | $8.05 | $0.43 | 44,046.0 | -5.29% |
| Jun, 2024 | $8.71 | $8.02 | $0.69 | 10,558.0 | -2.30% |
| May, 2024 | $9.16 | $7.37 | $1.79 | 26,789.0 | -3.33% |
| Apr, 2024 | $9.24 | $8.90 | $0.34 | 20,594.0 | -2.39% |
| Mar, 2024 | $9.58 | $8.74 | $0.84 | 63,059.0 | -1.18% |
| Feb, 2024 | $9.69 | $9.19 | $0.50 | 80,855.0 | +2.30% |
| Jan, 2024 | $9.30 | $9.00 | $0.30 | 129,029.0 | +1.02% |
BBX Capital Inc - Class A Stock (BBXIA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.44 | $7.76 | $1.68 | 168,083.0 | +15.74% |
| Nov, 2023 | $8.00 | $7.07 | $0.93 | 265,582.0 | +10.33% |
| Oct, 2023 | $7.40 | $7.00 | $0.40 | 89,456.0 | -1.87% |
| Sep, 2023 | $7.72 | $7.06 | $0.6599 | 55,194.0 | -3.29% |
| Aug, 2023 | $8.83 | $7.04 | $1.79 | 145,664.0 | -9.70% |
| Jul, 2023 | $8.25 | $7.04 | $1.21 | 119,293.0 | +13.01% |
| Jun, 2023 | $7.70 | $7.14 | $0.56 | 225,731.0 | -2.54% |
| May, 2023 | $7.88 | $7.31 | $0.57 | 77,144.0 | -4.95% |
| Apr, 2023 | $8.04 | $7.50 | $0.54 | 86,699.0 | -2.72% |
| Mar, 2023 | $8.84 | $7.80 | $1.04 | 143,597.0 | -8.37% |
| Feb, 2023 | $9.40 | $8.11 | $1.29 | 46,972.0 | -4.43% |
| Jan, 2023 | $9.47 | $8.96 | $0.515 | 87,871.0 | +1.76% |
3.88%
5.71%
Cap:
|
Volume (24h):