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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $3.72 | $3.75 | $3.55 | $3.56 | -4.25% | 4,370 |
| Sep 2026 | $3.75 | $3.80 | $3.42 | $3.72 | -0.85% | 11,741 |
| Aug 2026 | $3.78 | $3.95 | $3.65 | $3.75 | -0.79% | 4,707 |
| Jul 2026 | $3.88 | $4.00 | $3.36 | $3.78 | -3.74% | 49,050 |
| Jun 2026 | $2.90 | $3.95 | $2.90 | $3.93 | +27.91% | 54,998 |
| May 2026 | $3.02 | $3.07 | $2.56 | $3.07 | +1.74% | 10,120 |
| Apr 2026 | $3.07 | $3.14 | $2.60 | $3.02 | -1.71% | 5,498 |
| Mar 2026 | $3.60 | $3.60 | $2.94 | $3.07 | -14.72% | 26,349 |
| Feb 2026 | $3.58 | $3.74 | $3.29 | $3.60 | +1.32% | 13,172 |
| Jan 2026 | $3.10 | $3.67 | $3.10 | $3.55 | +14.61% | 23,915 |
| Dec 2025 | $4.23 | $4.59 | $2.96 | $3.10 | -24.39% | 94,522 |
| Nov 2025 | $3.95 | $4.20 | $3.11 | $4.10 | +4.19% | 64,624 |
| Oct 2025 | $4.28 | $4.45 | $3.93 | $3.94 | -8.58% | 77,239 |
| Sep 2025 | $3.82 | $4.68 | $3.82 | $4.30 | +13.12% | 17,510 |
| Aug 2025 | $3.70 | $3.83 | $3.54 | $3.81 | +2.84% | 28,239 |
| Jul 2025 | $3.17 | $3.70 | $2.62 | $3.70 | +16.35% | 57,450 |
| Jun 2025 | $3.72 | $3.72 | $2.91 | $3.18 | -9.14% | 243,558 |
| May 2025 | $3.75 | $3.89 | $3.01 | $3.50 | -6.67% | 73,452 |
| Apr 2025 | $6.28 | $6.30 | $2.61 | $3.75 | -40.85% | 137,979 |
| Mar 2025 | $6.80 | $7.02 | $6.25 | $6.34 | -6.76% | 45,763 |
| Feb 2025 | $6.53 | $7.55 | $6.50 | $6.80 | +3.66% | 50,213 |
| Jan 2025 | $7.25 | $7.25 | $6.50 | $6.56 | -9.67% | 76,672 |
| Dec 2024 | $7.75 | $7.76 | $7.00 | $7.26 | -5.93% | 98,174 |
| Nov 2024 | $7.79 | $7.80 | $7.55 | $7.72 | -0.90% | 46,091 |
| Oct 2024 | $7.93 | $8.04 | $7.76 | $7.79 | -1.77% | 23,113 |
| Sep 2024 | $8.05 | $8.06 | $7.76 | $7.93 | -1.86% | 24,200 |
| Aug 2024 | $8.20 | $8.35 | $8.01 | $8.08 | +0.37% | 13,800 |
| Jul 2024 | $8.50 | $8.50 | $8.05 | $8.05 | -5.29% | 44,100 |
| Jun 2024 | $8.70 | $8.71 | $8.02 | $8.50 | -2.30% | 10,800 |
| May 2024 | $9.00 | $9.16 | $7.37 | $8.70 | -3.33% | 26,800 |
| Apr 2024 | $9.22 | $9.24 | $8.90 | $9.00 | -2.39% | 20,600 |
| Mar 2024 | $9.37 | $9.58 | $8.74 | $9.22 | -1.18% | 63,000 |
| Feb 2024 | $9.12 | $9.69 | $9.12 | $9.33 | +2.30% | 80,600 |
| Jan 2024 | $9.26 | $9.30 | $9.00 | $9.12 | +1.02% | 128,900 |
| Dec 2023 | $7.80 | $9.44 | $7.76 | $9.03 | +15.74% | 168,600 |
| Nov 2023 | $7.07 | $8.00 | $7.07 | $7.80 | +10.33% | 265,700 |
| Oct 2023 | $7.18 | $7.40 | $7.00 | $7.07 | -1.87% | 89,400 |
| Sep 2023 | $7.29 | $7.72 | $7.06 | $7.21 | -3.29% | 57,000 |
| Aug 2023 | $8.25 | $8.83 | $7.04 | $7.45 | -9.70% | 145,900 |
| Jul 2023 | $7.13 | $8.25 | $7.04 | $8.25 | +13.01% | 119,100 |
| Jun 2023 | $7.49 | $7.70 | $7.14 | $7.30 | -2.54% | 225,800 |
| May 2023 | $7.76 | $7.88 | $7.31 | $7.49 | -4.95% | 76,500 |
| Apr 2023 | $8.03 | $8.04 | $7.50 | $7.88 | -2.72% | 98,200 |
| Mar 2023 | $8.84 | $8.84 | $7.80 | $8.10 | -8.37% | 143,700 |
| Feb 2023 | $9.17 | $9.40 | $8.11 | $8.84 | -4.43% | 46,900 |
| Jan 2023 | $9.09 | $9.48 | $8.96 | $9.25 | +1.76% | 87,800 |
| Dec 2022 | $9.30 | $9.55 | $8.35 | $9.09 | -2.36% | 216,200 |
| Nov 2022 | $7.35 | $9.50 | $7.11 | $9.31 | +28.06% | 134,200 |
| Oct 2022 | $7.86 | $7.93 | $7.00 | $7.27 | -9.01% | 75,000 |
| Sep 2022 | $9.10 | $9.27 | $7.50 | $7.99 | -14.02% | 84,000 |
| Aug 2022 | $8.10 | $9.60 | $8.00 | $9.29 | +14.73% | 260,500 |
| Jul 2022 | $7.25 | $8.25 | $7.25 | $8.10 | +12.50% | 53,700 |
| Jun 2022 | $7.26 | $7.74 | $6.46 | $7.20 | -2.04% | 111,800 |
| May 2022 | $9.21 | $9.30 | $6.63 | $7.35 | -20.97% | 425,100 |
| Apr 2022 | $9.91 | $10.01 | $9.07 | $9.30 | -4.91% | 150,300 |
| Mar 2022 | $11.57 | $11.59 | $9.45 | $9.78 | -14.96% | 530,600 |
| Feb 2022 | $11.19 | $12.00 | $11.05 | $11.50 | +4.17% | 486,900 |
| Jan 2022 | $10.59 | $11.39 | $10.10 | $11.04 | +10.29% | 318,800 |
| Dec 2021 | $9.95 | $10.30 | $9.70 | $10.01 | +1.52% | 169,200 |
| Nov 2021 | $9.98 | $10.30 | $9.80 | $9.86 | -1.30% | 165,200 |
| Oct 2021 | $9.45 | $9.99 | $9.20 | $9.99 | +4.39% | 375,000 |
| Sep 2021 | $8.20 | $10.01 | $8.00 | $9.57 | +16.57% | 200,200 |
| Aug 2021 | $7.70 | $9.05 | $7.35 | $8.21 | +7.32% | 268,700 |
| Jul 2021 | $8.01 | $8.19 | $7.40 | $7.65 | -4.61% | 164,800 |
| Jun 2021 | $7.52 | $8.23 | $6.76 | $8.02 | +6.65% | 379,700 |
| May 2021 | $6.20 | $8.06 | $6.01 | $7.52 | +19.37% | 518,300 |
| Apr 2021 | $6.31 | $6.53 | $6.00 | $6.30 | -0.79% | 429,500 |
| Mar 2021 | $6.50 | $6.59 | $6.01 | $6.35 | 0.00% | 834,200 |
| Feb 2021 | $5.40 | $6.72 | $5.25 | $6.35 | +17.59% | 579,000 |
| Jan 2021 | $5.69 | $5.95 | $5.09 | $5.40 | -5.10% | 495,700 |
| Dec 2020 | $4.75 | $5.85 | $3.52 | $5.69 | +25.61% | 432,700 |
| Nov 2020 | $3.46 | $4.86 | $3.46 | $4.53 | +31.30% | 605,000 |
| Oct 2020 | $3.12 | $4.50 | $2.40 | $3.45 | – | 5,501,200 |
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?