BBX Capital, Inc. (BBXIA) stock
BBXIAOTCRetail-Food StoresFiscal year ends December 31Also trades as BBXIB
Financials through Q4 FY2024, quarter ended Dec 31, 2024Last filing: 10-K/A on Mar 25, 2025
$3.56+0.00 (0.00%)
Close on Oct 19, 2026Market cap $49.23MP/E –Yield –
Price history
BBX Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$3.56
0.00% on the day
52-week range
$2.56 – $4.59
-22.4% from the high
Change over 52 weeks
-15.8%
From $4.23 on Oct 17, 2025
Average volume
952
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $3.56 | $3.56 | $3.56 | $3.56 | 0.00% | 0 |
| Oct 16, 2026 | $3.56 | $3.56 | $3.56 | $3.56 | -5.07% | 312 |
| Oct 15, 2026 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Oct 14, 2026 | $3.75 | $3.75 | $3.75 | $3.75 | +5.63% | 300 |
| Oct 13, 2026 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Oct 12, 2026 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 736 |
| Oct 9, 2026 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Oct 8, 2026 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Oct 7, 2026 | $3.60 | $3.60 | $3.55 | $3.55 | -2.20% | 2,632 |
| Oct 6, 2026 | $3.63 | $3.63 | $3.63 | $3.63 | +0.83% | 270 |
| Oct 5, 2026 | $3.60 | $3.60 | $3.60 | $3.60 | -3.17% | 120 |
| Oct 2, 2026 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Oct 1, 2026 | $3.72 | $3.72 | $3.72 | $3.72 | 0.00% | 0 |
| Sep 30, 2026 | $3.72 | $3.72 | $3.72 | $3.72 | +0.49% | 103 |
| Sep 29, 2026 | $3.55 | $3.70 | $3.55 | $3.70 | +4.23% | 1,687 |
| Sep 28, 2026 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 216 |
| Sep 25, 2026 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Sep 24, 2026 | $3.55 | $3.55 | $3.55 | $3.55 | 0.00% | 0 |
| Sep 23, 2026 | $3.55 | $3.55 | $3.55 | $3.55 | -4.05% | 940 |
| Sep 22, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Sep 21, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Sep 18, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Sep 17, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Sep 16, 2026 | $3.50 | $3.70 | $3.50 | $3.70 | -0.27% | 1,131 |
| Sep 15, 2026 | $3.71 | $3.71 | $3.71 | $3.71 | +0.27% | 101 |
| Sep 14, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Sep 11, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | +4.23% | 598 |
| Sep 10, 2026 | $3.66 | $3.66 | $3.42 | $3.55 | -2.74% | 6,641 |
| Sep 9, 2026 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Sep 8, 2026 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Sep 4, 2026 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Sep 3, 2026 | $3.65 | $3.65 | $3.65 | $3.65 | -3.95% | 120 |
| Sep 2, 2026 | $3.80 | $3.80 | $3.80 | $3.80 | +1.33% | 204 |
| Sep 1, 2026 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Aug 31, 2026 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Aug 28, 2026 | $3.75 | $3.75 | $3.65 | $3.75 | +1.63% | 1,950 |
| Aug 27, 2026 | $3.69 | $3.69 | $3.69 | $3.69 | 0.00% | 0 |
| Aug 26, 2026 | $3.69 | $3.69 | $3.69 | $3.69 | 0.00% | 0 |
| Aug 25, 2026 | $3.69 | $3.69 | $3.69 | $3.69 | -2.89% | 207 |
| Aug 24, 2026 | $3.80 | $3.80 | $3.80 | $3.80 | -0.84% | 159 |
| Aug 21, 2026 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Aug 20, 2026 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Aug 19, 2026 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Aug 18, 2026 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Aug 17, 2026 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Aug 14, 2026 | $3.80 | $3.83 | $3.80 | $3.83 | -1.74% | 1,019 |
| Aug 13, 2026 | $3.90 | $3.90 | $3.90 | $3.90 | +1.30% | 200 |
| Aug 12, 2026 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| Aug 11, 2026 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 144 |
| Aug 10, 2026 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| Aug 7, 2026 | $3.85 | $3.85 | $3.85 | $3.85 | +1.32% | 426 |
| Aug 6, 2026 | $3.80 | $3.80 | $3.80 | $3.80 | -3.80% | 202 |
| Aug 5, 2026 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Aug 4, 2026 | $3.95 | $3.95 | $3.95 | $3.95 | +4.50% | 400 |
| Aug 3, 2026 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Jul 31, 2026 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Jul 30, 2026 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Jul 29, 2026 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Jul 28, 2026 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Jul 27, 2026 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Jul 24, 2026 | $3.95 | $3.99 | $3.36 | $3.78 | -5.50% | 40,543 |
| Jul 23, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jul 22, 2026 | $4.00 | $4.00 | $4.00 | $4.00 | +1.01% | 421 |
| Jul 21, 2026 | $3.96 | $3.96 | $3.96 | $3.96 | 0.00% | 0 |
| Jul 20, 2026 | $3.96 | $3.96 | $3.96 | $3.96 | 0.00% | 0 |
| Jul 17, 2026 | $3.97 | $3.97 | $3.96 | $3.96 | 0.00% | 499 |
| Jul 16, 2026 | $3.96 | $3.96 | $3.96 | $3.96 | 0.00% | 0 |
| Jul 15, 2026 | $3.96 | $3.96 | $3.96 | $3.96 | 0.00% | 0 |
| Jul 14, 2026 | $3.96 | $3.96 | $3.96 | $3.96 | 0.00% | 101 |
| Jul 13, 2026 | $3.96 | $3.96 | $3.96 | $3.96 | +0.56% | 298 |
| Jul 10, 2026 | $3.94 | $3.94 | $3.94 | $3.94 | 0.00% | 0 |
| Jul 9, 2026 | $3.94 | $3.94 | $3.94 | $3.94 | 0.00% | 0 |
| Jul 8, 2026 | $3.94 | $3.94 | $3.94 | $3.94 | 0.00% | 0 |
| Jul 7, 2026 | $3.94 | $3.94 | $3.94 | $3.94 | +0.01% | 0 |
| Jul 6, 2026 | $3.91 | $3.94 | $3.80 | $3.94 | +0.71% | 4,455 |
| Jul 2, 2026 | $3.89 | $3.92 | $3.89 | $3.91 | +0.26% | 762 |
| Jul 1, 2026 | $3.88 | $3.90 | $3.86 | $3.90 | -0.68% | 1,971 |
| Jun 30, 2026 | $3.90 | $3.93 | $3.90 | $3.93 | +1.21% | 896 |
| Jun 29, 2026 | $3.88 | $3.90 | $3.88 | $3.88 | -0.51% | 3,002 |
| Jun 26, 2026 | $3.90 | $3.90 | $3.90 | $3.90 | -1.27% | 497 |
| Jun 25, 2026 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Jun 24, 2026 | $3.95 | $3.95 | $3.95 | $3.95 | +2.60% | 159 |
| Jun 23, 2026 | $3.84 | $3.85 | $3.84 | $3.85 | 0.00% | 5,733 |
| Jun 22, 2026 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 237 |
| Jun 18, 2026 | $3.88 | $3.88 | $3.85 | $3.85 | 0.00% | 347 |
| Jun 17, 2026 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| Jun 16, 2026 | $3.87 | $3.87 | $3.85 | $3.85 | +1.32% | 1,898 |
| Jun 15, 2026 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | 0 |
| Jun 12, 2026 | $3.83 | $3.83 | $3.80 | $3.80 | -0.26% | 2,124 |
| Jun 11, 2026 | $3.81 | $3.81 | $3.81 | $3.81 | +0.26% | 899 |
| Jun 10, 2026 | $3.81 | $3.81 | $3.80 | $3.80 | -1.30% | 5,972 |
| Jun 9, 2026 | $3.86 | $3.86 | $3.85 | $3.85 | +0.26% | 899 |
| Jun 8, 2026 | $3.82 | $3.84 | $3.80 | $3.84 | 0.00% | 6,083 |
| Jun 5, 2026 | $3.84 | $3.84 | $3.84 | $3.84 | 0.00% | 1,606 |
| Jun 4, 2026 | $3.84 | $3.84 | $3.82 | $3.84 | 0.00% | 4,677 |
| Jun 3, 2026 | $3.50 | $3.84 | $3.50 | $3.84 | +27.15% | 15,267 |
| Jun 2, 2026 | $2.95 | $3.04 | $2.95 | $3.02 | -1.63% | 2,818 |
| Jun 1, 2026 | $2.90 | $3.07 | $2.90 | $3.07 | 0.00% | 1,884 |
| May 29, 2026 | $3.02 | $3.07 | $3.02 | $3.07 | +1.66% | 608 |
| May 28, 2026 | $3.02 | $3.02 | $3.02 | $3.02 | -0.33% | 207 |
| May 27, 2026 | $2.98 | $3.03 | $2.98 | $3.03 | +5.21% | 604 |
| May 26, 2026 | $2.98 | $2.98 | $2.87 | $2.88 | -3.36% | 1,612 |
| May 22, 2026 | $2.65 | $2.98 | $2.57 | $2.98 | +3.11% | 1,900 |
| May 21, 2026 | $3.00 | $3.00 | $2.56 | $2.89 | -3.67% | 2,230 |
| May 20, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 600 |
| May 19, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| May 18, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 138 |
| May 15, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | +0.33% | 300 |
| May 14, 2026 | $2.99 | $2.99 | $2.99 | $2.99 | -0.33% | 500 |
| May 13, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| May 12, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| May 11, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| May 8, 2026 | $2.90 | $3.00 | $2.77 | $3.00 | -2.28% | 695 |
| May 7, 2026 | $3.07 | $3.07 | $3.07 | $3.07 | +0.33% | 101 |
| May 6, 2026 | $3.06 | $3.06 | $3.06 | $3.06 | 0.00% | 0 |
| May 5, 2026 | $3.06 | $3.06 | $3.06 | $3.06 | +1.39% | 625 |
| May 4, 2026 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 0 |
| May 1, 2026 | $3.02 | $3.02 | $3.02 | $3.02 | +0.01% | 0 |
| Apr 30, 2026 | $3.08 | $3.08 | $3.02 | $3.02 | +4.63% | 311 |
| Apr 29, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | 0.00% | 0 |
| Apr 28, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | -0.01% | 0 |
| Apr 27, 2026 | $2.75 | $2.88 | $2.75 | $2.88 | -7.55% | 281 |
| Apr 24, 2026 | $3.12 | $3.12 | $3.12 | $3.12 | 0.00% | 0 |
| Apr 23, 2026 | $3.12 | $3.12 | $3.12 | $3.12 | 0.00% | 0 |
| Apr 22, 2026 | $3.12 | $3.12 | $3.12 | $3.12 | 0.00% | 0 |
| Apr 21, 2026 | $3.12 | $3.12 | $3.12 | $3.12 | 0.00% | 0 |
| Apr 20, 2026 | $3.12 | $3.12 | $3.12 | $3.12 | 0.00% | 0 |
| Apr 17, 2026 | $3.12 | $3.12 | $3.12 | $3.12 | -0.35% | 200 |
| Apr 16, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | +0.00% | 0 |
| Apr 15, 2026 | $3.13 | $3.13 | $3.13 | $3.13 | +3.67% | 809 |
| Apr 14, 2026 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 0 |
| Apr 13, 2026 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 0 |
| Apr 10, 2026 | $2.78 | $3.02 | $2.60 | $3.02 | -3.21% | 2,003 |
| Apr 9, 2026 | $3.05 | $3.12 | $2.93 | $3.12 | +2.30% | 1,004 |
| Apr 8, 2026 | $3.05 | $3.05 | $3.05 | $3.05 | 0.00% | 0 |
| Apr 7, 2026 | $3.05 | $3.05 | $3.05 | $3.05 | 0.00% | 0 |
| Apr 6, 2026 | $3.05 | $3.05 | $3.05 | $3.05 | 0.00% | 0 |
| Apr 2, 2026 | $3.14 | $3.14 | $3.05 | $3.05 | -0.65% | 890 |
| Apr 1, 2026 | $3.07 | $3.07 | $3.07 | $3.07 | 0.00% | 0 |
| Mar 31, 2026 | $3.07 | $3.07 | $3.07 | $3.07 | 0.00% | 0 |
| Mar 30, 2026 | $3.07 | $3.07 | $3.07 | $3.07 | -3.76% | 400 |
| Mar 27, 2026 | $3.19 | $3.19 | $3.19 | $3.19 | 0.00% | 0 |
| Mar 26, 2026 | $3.19 | $3.19 | $3.19 | $3.19 | 0.00% | 0 |
| Mar 25, 2026 | $3.19 | $3.19 | $3.19 | $3.19 | +1.59% | 559 |
| Mar 24, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | 0.00% | 0 |
| Mar 23, 2026 | $3.09 | $3.15 | $2.94 | $3.14 | -1.57% | 1,273 |
| Mar 20, 2026 | $3.18 | $3.19 | $3.18 | $3.19 | +1.27% | 1,001 |
| Mar 19, 2026 | $3.20 | $3.20 | $3.15 | $3.15 | +1.06% | 540 |
| Mar 18, 2026 | $3.20 | $3.20 | $3.01 | $3.12 | -2.59% | 6,794 |
| Mar 17, 2026 | $3.24 | $3.25 | $3.20 | $3.20 | +0.72% | 1,600 |
| Mar 16, 2026 | $3.31 | $3.31 | $3.17 | $3.18 | -0.71% | 900 |
| Mar 13, 2026 | $3.12 | $3.31 | $3.02 | $3.20 | -4.19% | 3,748 |
| Mar 12, 2026 | $3.07 | $3.34 | $3.07 | $3.34 | +4.37% | 275 |
| Mar 11, 2026 | $3.03 | $3.20 | $3.03 | $3.20 | -2.14% | 252 |
| Mar 10, 2026 | $3.34 | $3.34 | $3.03 | $3.27 | -1.80% | 1,523 |
| Mar 9, 2026 | $3.33 | $3.33 | $3.33 | $3.33 | +1.52% | 142 |
| Mar 6, 2026 | $3.28 | $3.28 | $3.28 | $3.28 | 0.00% | 0 |
| Mar 5, 2026 | $3.28 | $3.28 | $3.28 | $3.28 | 0.00% | 0 |
| Mar 4, 2026 | $3.02 | $3.28 | $2.98 | $3.28 | -1.50% | 428 |
| Mar 3, 2026 | $3.33 | $3.33 | $3.33 | $3.33 | +6.73% | 111 |
| Mar 2, 2026 | $3.60 | $3.60 | $3.12 | $3.12 | -13.33% | 6,803 |
| Feb 27, 2026 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 100 |
| Feb 26, 2026 | $3.42 | $3.60 | $3.41 | $3.60 | -0.55% | 1,021 |
| Feb 25, 2026 | $3.45 | $3.62 | $3.45 | $3.62 | +1.97% | 262 |
| Feb 24, 2026 | $3.56 | $3.62 | $3.29 | $3.55 | 0.00% | 1,390 |
| Feb 23, 2026 | $3.50 | $3.64 | $3.50 | $3.55 | +1.14% | 2,428 |
| Feb 20, 2026 | $3.51 | $3.51 | $3.51 | $3.51 | 0.00% | 0 |
| Feb 19, 2026 | $3.50 | $3.51 | $3.35 | $3.51 | -4.62% | 6,135 |
| Feb 18, 2026 | $3.68 | $3.68 | $3.68 | $3.68 | 0.00% | 0 |
| Feb 17, 2026 | $3.38 | $3.68 | $3.38 | $3.68 | -0.54% | 271 |
| Feb 13, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Feb 12, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Feb 11, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Feb 10, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Feb 9, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Feb 6, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Feb 5, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Feb 4, 2026 | $3.45 | $3.70 | $3.45 | $3.70 | +0.27% | 315 |
| Feb 3, 2026 | $3.69 | $3.69 | $3.69 | $3.69 | -1.34% | 100 |
| Feb 2, 2026 | $3.58 | $3.74 | $3.51 | $3.74 | +5.26% | 1,150 |
| Jan 30, 2026 | $3.55 | $3.55 | $3.55 | $3.55 | +0.01% | 0 |
| Jan 29, 2026 | $3.61 | $3.61 | $3.55 | $3.55 | -1.32% | 2,546 |
| Jan 28, 2026 | $3.56 | $3.60 | $3.56 | $3.60 | +4.05% | 3,071 |
| Jan 27, 2026 | $3.46 | $3.46 | $3.46 | $3.46 | -3.35% | 301 |
| Jan 26, 2026 | $3.40 | $3.58 | $3.40 | $3.58 | -2.45% | 332 |
| Jan 23, 2026 | $3.67 | $3.67 | $3.67 | $3.67 | 0.00% | 0 |
| Jan 22, 2026 | $3.40 | $3.67 | $3.38 | $3.67 | +11.21% | 9,420 |
| Jan 21, 2026 | $3.30 | $3.30 | $3.30 | $3.30 | +5.10% | 202 |
| Jan 20, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | 0.00% | 0 |
| Jan 16, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | 0.00% | 0 |
| Jan 15, 2026 | $3.23 | $3.23 | $3.14 | $3.14 | -6.55% | 401 |
| Jan 14, 2026 | $3.36 | $3.36 | $3.36 | $3.36 | 0.00% | 0 |
| Jan 13, 2026 | $3.20 | $3.36 | $3.14 | $3.36 | +8.39% | 7,524 |
| Jan 12, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jan 9, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jan 8, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jan 7, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jan 6, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jan 5, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Jan 2, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 118 |
| Dec 31, 2025 | $3.05 | $3.10 | $2.96 | $3.10 | +1.64% | 3,616 |
| Dec 30, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | -3.16% | 454 |
| Dec 29, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | +2.93% | 1,062 |
| Dec 26, 2025 | $3.15 | $3.15 | $3.06 | $3.06 | 0.00% | 1,214 |
| Dec 24, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | 0.00% | 212 |
| Dec 23, 2025 | $3.60 | $3.61 | $3.01 | $3.06 | -12.57% | 44,920 |
| Dec 22, 2025 | $3.65 | $3.70 | $3.50 | $3.50 | -5.41% | 1,958 |
| Dec 19, 2025 | $3.75 | $3.85 | $3.70 | $3.70 | -1.36% | 6,299 |
| Dec 18, 2025 | $3.46 | $3.99 | $3.46 | $3.75 | -14.16% | 10,706 |
| Dec 17, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | 0.00% | 0 |
| Dec 16, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | 0.00% | 0 |
| Dec 15, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | 0.00% | 0 |
| Dec 12, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | 0.00% | 0 |
| Dec 11, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | -0.23% | 126 |
| Dec 10, 2025 | $4.40 | $4.59 | $4.38 | $4.38 | +1.62% | 6,390 |
| Dec 9, 2025 | $4.17 | $4.31 | $4.17 | $4.31 | +6.42% | 4,314 |
| Dec 8, 2025 | $4.26 | $4.26 | $4.05 | $4.05 | -7.95% | 2,834 |
| Dec 5, 2025 | $4.06 | $4.43 | $4.01 | $4.40 | +8.37% | 7,134 |
| Dec 4, 2025 | $4.08 | $4.08 | $4.06 | $4.06 | -1.46% | 762 |
| Dec 3, 2025 | $4.20 | $4.20 | $4.12 | $4.12 | -2.83% | 200 |
| Dec 2, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | -3.20% | 100 |
| Dec 1, 2025 | $4.23 | $4.40 | $4.23 | $4.38 | +6.83% | 2,221 |
| Nov 28, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | 0.00% | 0 |
| Nov 26, 2025 | $4.05 | $4.10 | $4.00 | $4.10 | +2.50% | 4,113 |
| Nov 25, 2025 | $4.02 | $4.02 | $4.00 | $4.00 | -1.23% | 512 |
| Nov 24, 2025 | $4.05 | $4.06 | $4.02 | $4.05 | +1.99% | 2,025 |
| Nov 21, 2025 | $4.00 | $4.02 | $3.97 | $3.97 | -0.72% | 3,100 |
| Nov 20, 2025 | $4.00 | $4.10 | $3.98 | $4.00 | 0.00% | 5,653 |
| Nov 19, 2025 | $4.10 | $4.10 | $4.00 | $4.00 | 0.00% | 3,424 |
| Nov 18, 2025 | $4.15 | $4.20 | $4.00 | $4.00 | -2.44% | 800 |
| Nov 17, 2025 | $3.94 | $4.20 | $3.94 | $4.10 | +13.57% | 8,442 |
| Nov 14, 2025 | $3.80 | $3.80 | $3.61 | $3.61 | -7.44% | 6,962 |
| Nov 13, 2025 | $3.55 | $4.15 | $3.55 | $3.90 | +9.70% | 13,628 |
| Nov 12, 2025 | $3.71 | $3.71 | $3.11 | $3.56 | -4.18% | 10,301 |
| Nov 11, 2025 | $3.75 | $3.76 | $3.71 | $3.71 | -3.64% | 3,593 |
| Nov 10, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| Nov 7, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| Nov 6, 2025 | $3.81 | $3.90 | $3.81 | $3.85 | -2.53% | 1,557 |
| Nov 5, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Nov 4, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Nov 3, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | +0.38% | 514 |
| Oct 31, 2025 | $3.95 | $3.95 | $3.94 | $3.94 | -0.38% | 3,445 |
| Oct 30, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Oct 29, 2025 | $3.95 | $3.96 | $3.95 | $3.95 | -3.66% | 41,561 |
| Oct 28, 2025 | $3.93 | $4.10 | $3.93 | $4.10 | 0.00% | 420 |
| Oct 27, 2025 | $4.15 | $4.15 | $4.08 | $4.10 | -1.73% | 10,706 |
| Oct 24, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | +2.76% | 397 |
| Oct 23, 2025 | $4.06 | $4.21 | $4.06 | $4.06 | -0.98% | 900 |
| Oct 22, 2025 | $4.12 | $4.15 | $4.09 | $4.10 | -5.53% | 4,714 |
| Oct 21, 2025 | $4.33 | $4.35 | $4.25 | $4.34 | +2.60% | 7,428 |
| Oct 20, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | 0.00% | 100 |
| Oct 17, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | 0.00% | 0 |
| Oct 16, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | 0.00% | 0 |
| Oct 15, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | -3.86% | 290 |
| Oct 14, 2025 | $4.23 | $4.40 | $4.23 | $4.40 | -1.12% | 3,050 |
| Oct 13, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | +2.95% | 100 |
| Oct 10, 2025 | $4.29 | $4.32 | $4.29 | $4.32 | -2.87% | 1,299 |
| Oct 9, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 100 |
| Oct 8, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | +3.97% | 126 |
| Oct 7, 2025 | $4.45 | $4.45 | $4.28 | $4.28 | – | 425 |
Seasonality
BBXIA return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 4.1% | -7.7% | -8.9% | -2.5% | 3.1% | 4.7% | 2.5% | 1.6% | -3.5% | 11.9% | 5.4% |
| Months up | 4 of 6 | 5 of 6 | 0 of 6 | 0 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 1 of 6 | 4 of 6 | 3 of 6 |
| 2026 | 14.6% | 1.3% | -14.7% | -1.7% | 1.7% | 27.9% | -3.7% | -0.8% | -0.9% | -4.2% | ||
| 2025 | -9.7% | 3.7% | -6.8% | -40.9% | -6.7% | -9.1% | 16.4% | 2.8% | 13.1% | -8.6% | 4.2% | -2.0% |
| 2024 | 1.0% | 2.3% | -1.2% | -2.4% | -3.3% | -2.3% | -5.3% | 0.4% | -1.9% | -1.8% | -0.9% | -5.9% |
| 2023 | 1.8% | -4.4% | -8.4% | -2.7% | -4.9% | -2.5% | 13.0% | -9.7% | -3.3% | -1.9% | 10.3% | 15.7% |
| 2022 | 10.3% | 4.2% | -15.0% | -4.9% | -21.0% | -2.0% | 12.5% | 14.7% | -14.0% | -9.0% | 28.1% | -2.4% |
| 2021 | -5.1% | 17.6% | 0.0% | -0.8% | 19.4% | 6.6% | -4.6% | 7.3% | 16.6% | 4.4% | -1.3% | 1.5% |
| 2020 | 31.3% | 25.6% |
See a number that looks wrong?