BBX Capital Inc (QX) (BBXIA)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3344 | 4.0730816078 | 8.21 | 8.5444 | 8.21 | 322 | 8.49640373 | CS |
| 4 | -0.1221 | -1.40887324756 | 8.6665 | 8.98 | 7.37 | 1285 | 8.73880313 | CS |
| 12 | -0.5556 | -6.10549450549 | 9.1 | 9.24 | 7.37 | 1220 | 8.88581099 | CS |
| 26 | 0.4744 | 5.87856257745 | 8.07 | 9.69 | 7.37 | 3504 | 9.07367862 | CS |
| 52 | 1.0944 | 14.6899328859 | 7.45 | 9.69 | 7 | 5429 | 8.08900474 | CS |
| 156 | 1.3044 | 18.0165745856 | 7.24 | 12 | 6.46 | 8758 | 9.02026023 | CS |
| 260 | 5.4244 | 173.858974359 | 3.12 | 12 | 2.4 | 17938 | 6.16522496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005040 | 8.5444 | 0 | 0.00 | 8.5444 | 8.5444 | 8.5444 | 0 |
| 1718918640 | 8.5444 | 0.08 | 0.94 | 8.21 | 8.5444 | 8.21 | 229 |
| 1718746140 | 8.4652 | -0.03 | -0.41 | 8.22 | 8.4652 | 8.22 | 392 |
| 1718659680 | 8.5 | 0 | 0.00 | 8.21 | 8.5 | 8.21 | 345 |
| 1718400540 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1718314140 | 8.5 | 0.3 | 3.66 | 8.2 | 8.5 | 8.2 | 884 |
| 1718227380 | 8.2 | -0.3 | -3.53 | 8.2 | 8.2 | 8.2 | 222 |
| 1718141340 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 213 |
| 1718055000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1717795800 | 8.5 | -0.19 | -2.19 | 8.5 | 8.5 | 8.07 | 1433 |
| 1717709400 | 8.69 | -0.02 | -0.23 | 8.28 | 8.69 | 8.02 | 3225 |
| 1717622460 | 8.71 | 0.06 | 0.69 | 8.64 | 8.71 | 8.64 | 266 |
| 1717536360 | 8.65 | -0.05 | -0.57 | 8.65 | 8.65 | 8.65 | 256 |
| 1717450140 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 2504 |
| 1717190940 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 101 |
| 1717104540 | 8.7 | -0.21 | -2.36 | 8.2 | 8.7 | 8.2 | 521 |
| 1717017840 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1716931440 | 8.91 | 0 | 0.00 | 8.91 | 8.91 | 8.91 | 0 |
| 1716585840 | 8.91 | -0.07 | -0.78 | 8.6664999 | 8.98 | 7.37 | 7401 |
| 1716499200 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1716412800 | 8.98 | 0.23 | 2.63 | 8.8975 | 8.98 | 8.8975 | 217 |
| 1716326940 | 8.75 | -0.24 | -2.67 | 8.65 | 8.75 | 8.65 | 802 |
| 1716240180 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 211 |
| 1715981340 | 8.99 | -0.01 | -0.11 | 8.885 | 8.99 | 8.885 | 356 |
| 1715894940 | 9 | -0.03 | -0.33 | 9 | 9 | 9 | 100 |
| 1715808000 | 9.03 | 0.16 | 1.77 | 8.99 | 9.03 | 8.59 | 4711 |
| 1715722140 | 8.873 | 0.07 | 0.83 | 8.873 | 8.873 | 8.873 | 174 |
| 1715635200 | 8.8 | -0.2 | -2.22 | 9.16 | 9.16 | 8.8 | 2040 |
| 1715376000 | 9 | 0 | 0.00 | 8.94 | 9 | 8.93 | 3361 |
| 1715289720 | 9 | -0.05 | -0.57 | 9 | 9 | 9 | 168 |
| 1715203200 | 9.052 | -0.08 | -0.85 | 9 | 9.052 | 9 | 357 |
| 1715117340 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1715030940 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1714771740 | 9.13 | 0.51 | 5.92 | 8.93 | 9.13 | 8.93 | 940 |
| 1714685340 | 8.6199999 | -0.47 | -5.17 | 8.94 | 8.94 | 8.51 | 5126 |
| 1714598400 | 9.09 | 0.09 | 1.00 | 9 | 9.09 | 9 | 203 |
| 1714512600 | 9 | 0.06 | 0.67 | 9 | 9 | 9 | 391 |
| 1714425720 | 8.94 | -0.24 | -2.61 | 9 | 9.075 | 8.94 | 847 |
| 1714166700 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1714080300 | 9.18 | 0.13 | 1.38 | 9.18 | 9.18 | 9.18 | 199 |
| 1713994020 | 9.055 | -0.15 | -1.58 | 8.97 | 9.055 | 8.97 | 226 |
| 1713907740 | 9.2 | 0.01 | 0.11 | 9.2 | 9.2 | 9.2 | 104 |
| 1713821340 | 9.19 | 0.14 | 1.55 | 9.19 | 9.19 | 9.19 | 102 |
| 1713561900 | 9.05 | -0.1 | -1.09 | 8.99 | 9.05 | 8.99 | 2482 |
| 1713475500 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1713389100 | 9.15 | -0.05 | -0.54 | 9.2 | 9.24 | 9.15 | 2201 |
| 1713302940 | 9.2 | 0.29 | 3.25 | 8.92 | 9.2 | 8.92 | 665 |
| 1713216000 | 8.91 | -0.07 | -0.75 | 8.91 | 8.9235 | 8.91 | 3385 |
| 1712957160 | 8.9774999 | 0.07 | 0.76 | 8.9774999 | 8.9774999 | 8.9774999 | 100 |
| 1712870760 | 8.91 | -0.09 | -1.00 | 8.91 | 8.91 | 8.91 | 232 |
| 1712784000 | 9 | 0.1 | 1.12 | 8.99 | 9 | 8.945 | 2995 |
| 1712698140 | 8.9 | -0.09 | -1.00 | 8.99 | 8.99 | 8.9 | 1253 |
| 1712611200 | 8.99 | 0.09 | 1.01 | 8.9 | 8.99 | 8.9 | 415 |
| 1712352000 | 8.9 | -0.1 | -1.11 | 8.9 | 8.9 | 8.9 | 259 |
| 1712265780 | 9 | -0.1 | -1.10 | 9.01 | 9.01 | 8.95 | 2810 |
| 1712179500 | 9.1 | -0.08 | -0.87 | 9.01 | 9.105 | 9.01 | 627 |
| 1712092980 | 9.18 | -0.04 | -0.43 | 9.1 | 9.18 | 9.09 | 1301 |
| 1712006400 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1711660800 | 9.22 | 0.1 | 1.10 | 8.99 | 9.22 | 8.99 | 1370 |
| 1711574580 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.11 | 3608 |
| 1711488540 | 9.1199999 | -0.12 | -1.30 | 9.17 | 9.17 | 9.1199999 | 1109 |
| 1711401600 | 9.24 | 0.01 | 0.11 | 9.1969999 | 9.24 | 9.1969999 | 9082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
