BBX Capital Inc (QX) (BBXIA)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.202 | 2.46341463415 | 8.2 | 8.408 | 8.12 | 244 | 8.3562088 | CS |
| 4 | 0.082 | 0.985576923077 | 8.32 | 8.48 | 8.12 | 1383 | 8.27840576 | CS |
| 12 | -0.538 | -6.01789709172 | 8.94 | 9.16 | 7.37 | 1311 | 8.64127763 | CS |
| 26 | -0.753 | -8.22501365374 | 9.155 | 9.69 | 7.37 | 2266 | 9.14178219 | CS |
| 52 | 0.522 | 6.62436548223 | 7.88 | 9.69 | 7 | 4837 | 8.21755121 | CS |
| 156 | 0.652 | 8.41290322581 | 7.75 | 12 | 6.46 | 8567 | 9.06732183 | CS |
| 260 | 5.282 | 169.294871795 | 3.12 | 12 | 2.4 | 19636 | 5.83357602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 8.4019999 | -0.01 | -0.07 | 8.1536 | 8.4019999 | 8.1536 | 200 |
| 1721770140 | 8.408 | 0 | 0.00 | 8.408 | 8.408 | 8.408 | 0 |
| 1721683740 | 8.408 | 0.01 | 0.10 | 8.1199999 | 8.408 | 8.1199999 | 227 |
| 1721424180 | 8.4 | 0.15 | 1.82 | 8.4 | 8.4 | 8.4 | 250 |
| 1721337960 | 8.25 | 0.12 | 1.48 | 8.2 | 8.25 | 8.2 | 300 |
| 1721251320 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 357 |
| 1721164920 | 8.13 | -0.07 | -0.85 | 8.13 | 8.13 | 8.13 | 149 |
| 1721078940 | 8.2 | 0 | 0.00 | 8.21 | 8.21 | 8.2 | 5109 |
| 1720819200 | 8.2 | -0.17 | -2.08 | 8.2 | 8.21 | 8.2 | 1275 |
| 1720733280 | 8.374 | 0.04 | 0.50 | 8.32 | 8.374 | 8.32 | 1813 |
| 1720646880 | 8.332 | -0.11 | -1.28 | 8.32 | 8.374 | 8.32 | 1203 |
| 1720560540 | 8.44 | 0.12 | 1.44 | 8.48 | 8.48 | 8.44 | 200 |
| 1720473600 | 8.32 | -0.18 | -2.12 | 8.32 | 8.32 | 8.2972 | 5518 |
| 1720214880 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1720042080 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1719955680 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1719869280 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1719610080 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1719523680 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1719437280 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1719350880 | 8.5 | 0 | 0.00 | 8.3 | 8.5 | 8.3 | 247 |
| 1719264540 | 8.5 | -0.04 | -0.52 | 8.21 | 8.5 | 8.21 | 342 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
