BBX Capital Inc (QX) (BBXIA)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.621118012422 | 8.05 | 8.05 | 8 | 1069 | 8.01202058 | CS |
| 4 | -0.26 | -3.14769975787 | 8.26 | 8.35 | 8 | 812 | 8.13359048 | CS |
| 12 | -0.21 | -2.55785627284 | 8.21 | 8.5444 | 8 | 1433 | 8.19477676 | CS |
| 26 | -1.34 | -14.3468950749 | 9.34 | 9.58 | 7.37 | 1690 | 8.75884577 | CS |
| 52 | 0.28 | 3.62694300518 | 7.72 | 9.69 | 7 | 4375 | 8.26028911 | CS |
| 156 | -0.1 | -1.23456790123 | 8.1 | 12 | 6.46 | 8209 | 9.09849404 | CS |
| 260 | 4.88 | 156.41025641 | 3.12 | 12 | 2.4 | 17230 | 6.1729078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658020 | 8 | -0.01 | -0.12 | 8 | 8 | 8 | 105 |
| 1725571440 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1725485040 | 8.01 | -0.04 | -0.50 | 8.01 | 8.01 | 8.01 | 2030 |
| 1725398880 | 8.05 | -0.03 | -0.37 | 8.05 | 8.05 | 8.05 | 108 |
| 1725052800 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1724966400 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 1039 |
| 1724880360 | 8.08 | -0.11 | -1.34 | 8.09 | 8.09 | 8.08 | 1287 |
| 1724794080 | 8.19 | -0.01 | -0.12 | 8.09 | 8.19 | 8.09 | 1103 |
| 1724707680 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1724448480 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 150 |
| 1724362140 | 8.2 | 0.07 | 0.86 | 8.2 | 8.2 | 8.2 | 111 |
| 1724275380 | 8.13 | -0.01 | -0.12 | 8.135 | 8.14 | 8.13 | 2218 |
| 1724188800 | 8.14 | -0.2 | -2.40 | 8.34 | 8.34 | 8.07 | 1600 |
| 1724102880 | 8.34 | 0.13 | 1.58 | 8.34 | 8.34 | 8.34 | 110 |
| 1723843740 | 8.21 | -0.14 | -1.68 | 8.35 | 8.35 | 8.21 | 601 |
| 1723756860 | 8.35 | 0.1 | 1.21 | 8.32 | 8.35 | 8.32 | 203 |
| 1723670820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 603 |
| 1723584300 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1723497900 | 8.25 | -0.01 | -0.12 | 8.25 | 8.25 | 8.25 | 922 |
| 1723238400 | 8.26 | 0.16 | 1.98 | 8.26 | 8.26 | 8.26 | 100 |
| 1723152000 | 8.1 | 0.01 | 0.12 | 8.09 | 8.1 | 8.09 | 345 |
| 1723065720 | 8.09 | -0.01 | -0.12 | 8.32 | 8.32 | 8.09 | 2852 |
| 1722979800 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 2 |
| 1722893340 | 8.1 | 0.09 | 1.12 | 8.2 | 8.2 | 8.1 | 308 |
| 1722634140 | 8.01 | -0.19 | -2.32 | 8.067 | 8.067 | 8.01 | 231 |
| 1722547620 | 8.2 | 0.15 | 1.86 | 8.2 | 8.2 | 8.2 | 114 |
| 1722461340 | 8.05 | -0.15 | -1.83 | 8.2 | 8.2 | 8.05 | 11000 |
| 1722374820 | 8.2 | -0.04 | -0.49 | 8.35 | 8.35 | 8.2 | 1202 |
| 1722288180 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 240 |
| 1722029100 | 8.24 | -0.12 | -1.44 | 8.1199999 | 8.24 | 8.1 | 13453 |
| 1721942400 | 8.36 | -0.04 | -0.50 | 8.1199999 | 8.4 | 8.1199999 | 1550 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
