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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $3.56 | $3.56 | $3.56 | $3.56 | 0.00% | 0 |
| Oct 12, 2026 | $3.55 | $3.75 | $3.55 | $3.56 | +0.28% | 1,348 |
| Oct 5, 2026 | $3.60 | $3.63 | $3.55 | $3.55 | -4.52% | 3,022 |
| Sep 28, 2026 | $3.55 | $3.72 | $3.55 | $3.72 | +4.73% | 2,006 |
| Sep 21, 2026 | $3.70 | $3.70 | $3.55 | $3.55 | -4.05% | 940 |
| Sep 14, 2026 | $3.70 | $3.71 | $3.50 | $3.70 | 0.00% | 1,232 |
| Sep 8, 2026 | $3.65 | $3.70 | $3.42 | $3.70 | +1.37% | 7,239 |
| Aug 31, 2026 | $3.75 | $3.80 | $3.65 | $3.65 | -2.67% | 324 |
| Aug 24, 2026 | $3.80 | $3.80 | $3.65 | $3.75 | -2.14% | 2,316 |
| Aug 17, 2026 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Aug 10, 2026 | $3.85 | $3.90 | $3.80 | $3.83 | -0.47% | 1,363 |
| Aug 3, 2026 | $3.78 | $3.95 | $3.78 | $3.85 | +1.85% | 1,028 |
| Jul 27, 2026 | $3.78 | $3.78 | $3.78 | $3.78 | 0.00% | 0 |
| Jul 20, 2026 | $3.96 | $4.00 | $3.36 | $3.78 | -4.55% | 40,964 |
| Jul 13, 2026 | $3.96 | $3.97 | $3.96 | $3.96 | +0.56% | 898 |
| Jul 6, 2026 | $3.91 | $3.94 | $3.80 | $3.94 | +0.72% | 4,455 |
| Jun 29, 2026 | $3.88 | $3.93 | $3.86 | $3.91 | +0.26% | 6,631 |
| Jun 22, 2026 | $3.85 | $3.95 | $3.84 | $3.90 | +1.30% | 6,626 |
| Jun 15, 2026 | $3.80 | $3.88 | $3.80 | $3.85 | +1.32% | 2,245 |
| Jun 8, 2026 | $3.82 | $3.86 | $3.80 | $3.80 | -1.04% | 15,977 |
| Jun 1, 2026 | $2.90 | $3.84 | $2.90 | $3.84 | +25.08% | 26,252 |
| May 26, 2026 | $2.98 | $3.07 | $2.87 | $3.07 | +3.02% | 3,031 |
| May 18, 2026 | $3.00 | $3.00 | $2.56 | $2.98 | -0.67% | 4,868 |
| May 11, 2026 | $3.00 | $3.00 | $2.99 | $3.00 | 0.00% | 800 |
| May 4, 2026 | $3.02 | $3.07 | $2.77 | $3.00 | -0.60% | 1,421 |
| Apr 27, 2026 | $2.75 | $3.08 | $2.75 | $3.02 | -3.27% | 592 |
| Apr 20, 2026 | $3.12 | $3.12 | $3.12 | $3.12 | 0.00% | 0 |
| Apr 13, 2026 | $3.02 | $3.13 | $3.02 | $3.12 | +3.31% | 1,009 |
| Apr 6, 2026 | $3.05 | $3.12 | $2.60 | $3.02 | -0.98% | 3,007 |
| Mar 30, 2026 | $3.07 | $3.14 | $3.05 | $3.05 | -4.39% | 1,290 |
| Mar 23, 2026 | $3.09 | $3.19 | $2.94 | $3.19 | 0.00% | 1,832 |
| Mar 16, 2026 | $3.31 | $3.31 | $3.01 | $3.19 | -0.31% | 10,835 |
| Mar 9, 2026 | $3.33 | $3.34 | $3.02 | $3.20 | -2.44% | 5,940 |
| Mar 2, 2026 | $3.60 | $3.60 | $2.98 | $3.28 | -8.89% | 7,342 |
| Feb 23, 2026 | $3.50 | $3.64 | $3.29 | $3.60 | +2.56% | 5,201 |
| Feb 17, 2026 | $3.38 | $3.68 | $3.35 | $3.51 | -5.14% | 6,406 |
| Feb 9, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Feb 2, 2026 | $3.58 | $3.74 | $3.45 | $3.70 | +4.14% | 1,565 |
| Jan 26, 2026 | $3.40 | $3.61 | $3.40 | $3.55 | -3.19% | 6,250 |
| Jan 20, 2026 | $3.14 | $3.67 | $3.14 | $3.67 | +16.88% | 9,622 |
| Jan 12, 2026 | $3.10 | $3.36 | $3.10 | $3.14 | +1.29% | 7,925 |
| Jan 5, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | 0.00% | 0 |
| Dec 29, 2025 | $3.15 | $3.15 | $2.96 | $3.10 | +1.31% | 5,250 |
| Dec 22, 2025 | $3.65 | $3.70 | $3.01 | $3.06 | -17.30% | 48,304 |
| Dec 15, 2025 | $4.37 | $4.37 | $3.46 | $3.70 | -15.33% | 17,005 |
| Dec 8, 2025 | $4.26 | $4.59 | $4.05 | $4.37 | -0.68% | 13,664 |
| Dec 1, 2025 | $4.23 | $4.43 | $4.01 | $4.40 | +7.32% | 10,417 |
| Nov 24, 2025 | $4.05 | $4.10 | $4.00 | $4.10 | +3.25% | 6,650 |
| Nov 17, 2025 | $3.94 | $4.20 | $3.94 | $3.97 | +10.00% | 21,419 |
| Nov 10, 2025 | $3.85 | $4.15 | $3.11 | $3.61 | -6.23% | 34,484 |
| Nov 3, 2025 | $3.95 | $3.95 | $3.81 | $3.85 | -2.16% | 2,071 |
| Oct 27, 2025 | $4.15 | $4.15 | $3.93 | $3.94 | -5.68% | 56,132 |
| Oct 20, 2025 | $4.23 | $4.35 | $4.06 | $4.17 | -1.37% | 13,539 |
| Oct 13, 2025 | $4.45 | $4.45 | $4.23 | $4.23 | -2.14% | 3,440 |
| Oct 6, 2025 | $4.25 | $4.45 | $4.25 | $4.32 | +0.99% | 2,854 |
| Sep 29, 2025 | $4.26 | $4.30 | $4.26 | $4.28 | -2.28% | 4,041 |
| Sep 22, 2025 | $4.68 | $4.68 | $4.38 | $4.38 | -6.41% | 3,991 |
| Sep 15, 2025 | $4.24 | $4.68 | $4.01 | $4.68 | +10.38% | 3,822 |
| Sep 8, 2025 | $4.25 | $4.25 | $4.24 | $4.24 | -0.24% | 200 |
| Sep 2, 2025 | $3.82 | $4.25 | $3.82 | $4.25 | +11.70% | 6,730 |
| Aug 25, 2025 | $3.71 | $3.83 | $3.70 | $3.81 | +5.84% | 11,363 |
| Aug 18, 2025 | $3.70 | $3.74 | $3.60 | $3.60 | -2.84% | 7,706 |
| Aug 11, 2025 | $3.68 | $3.70 | $3.56 | $3.70 | +0.54% | 7,876 |
| Aug 4, 2025 | $3.54 | $3.68 | $3.54 | $3.68 | -0.54% | 1,192 |
| Jul 28, 2025 | $3.64 | $3.70 | $3.50 | $3.70 | +1.65% | 5,076 |
| Jul 21, 2025 | $3.55 | $3.70 | $3.38 | $3.64 | +4.00% | 11,914 |
| Jul 14, 2025 | $3.64 | $3.64 | $3.37 | $3.50 | -3.85% | 3,632 |
| Jul 7, 2025 | $3.41 | $3.70 | $2.62 | $3.64 | +7.06% | 13,027 |
| Jun 30, 2025 | $3.15 | $3.40 | $3.12 | $3.40 | +7.59% | 31,260 |
| Jun 23, 2025 | $3.00 | $3.16 | $3.00 | $3.16 | +0.64% | 1,655 |
| Jun 16, 2025 | $3.15 | $3.15 | $3.00 | $3.14 | +2.95% | 13,532 |
| Jun 9, 2025 | $3.08 | $3.16 | $3.05 | $3.05 | -0.97% | 11,748 |
| Jun 2, 2025 | $3.72 | $3.72 | $2.91 | $3.08 | -12.00% | 209,266 |
| May 27, 2025 | $3.60 | $3.82 | $3.50 | $3.50 | -5.15% | 4,983 |
| May 19, 2025 | $3.70 | $3.70 | $3.44 | $3.69 | -0.27% | 6,980 |
| May 12, 2025 | $3.44 | $3.79 | $3.30 | $3.70 | +7.56% | 6,123 |
| May 5, 2025 | $3.89 | $3.89 | $3.01 | $3.44 | -8.27% | 55,366 |
| Apr 28, 2025 | $3.48 | $3.75 | $3.48 | $3.75 | +7.14% | 18,749 |
| Apr 21, 2025 | $3.75 | $3.80 | $3.47 | $3.50 | -6.67% | 43,105 |
| Apr 14, 2025 | $3.99 | $3.99 | $3.74 | $3.75 | -5.06% | 12,923 |
| Apr 7, 2025 | $6.25 | $6.25 | $2.61 | $3.95 | -37.20% | 56,495 |
| Mar 31, 2025 | $6.29 | $6.34 | $6.25 | $6.29 | -1.72% | 8,741 |
| Mar 24, 2025 | $6.85 | $6.85 | $6.25 | $6.40 | -7.25% | 24,784 |
| Mar 17, 2025 | $6.75 | $6.90 | $6.64 | $6.90 | +0.15% | 5,610 |
| Mar 10, 2025 | $6.84 | $7.02 | $6.57 | $6.89 | +0.73% | 9,102 |
| Mar 3, 2025 | $6.80 | $6.85 | $6.69 | $6.84 | +0.59% | 4,233 |
| Feb 24, 2025 | $7.24 | $7.55 | $6.72 | $6.80 | -2.86% | 21,519 |
| Feb 18, 2025 | $6.77 | $7.00 | $6.58 | $7.00 | +3.40% | 4,893 |
| Feb 10, 2025 | $6.51 | $6.95 | $6.51 | $6.77 | +1.20% | 11,440 |
| Feb 3, 2025 | $6.53 | $6.70 | $6.50 | $6.69 | +1.98% | 12,361 |
| Jan 27, 2025 | $6.80 | $6.90 | $6.50 | $6.56 | -3.88% | 25,485 |
| Jan 21, 2025 | $6.79 | $6.87 | $6.79 | $6.83 | +1.87% | 2,373 |
| Jan 13, 2025 | $6.75 | $6.85 | $6.67 | $6.70 | -2.19% | 30,815 |
| Jan 6, 2025 | $7.02 | $7.20 | $6.85 | $6.85 | -4.79% | 17,129 |
| Dec 30, 2024 | $7.10 | $7.30 | $7.00 | $7.20 | -1.44% | 19,238 |
| Dec 23, 2024 | $7.38 | $7.38 | $7.25 | $7.30 | -2.67% | 21,669 |
| Dec 16, 2024 | $7.50 | $7.53 | $7.37 | $7.50 | 0.00% | 10,677 |
| Dec 9, 2024 | $7.45 | $7.52 | $7.38 | $7.50 | 0.00% | 8,363 |
| Dec 2, 2024 | $7.75 | $7.76 | $7.30 | $7.50 | -2.85% | 39,097 |
| Nov 25, 2024 | $7.72 | $7.73 | $7.71 | $7.72 | -0.39% | 3,071 |
| Nov 18, 2024 | $7.75 | $7.77 | $7.71 | $7.75 | 0.00% | 9,255 |
| Nov 11, 2024 | $7.74 | $7.76 | $7.55 | $7.75 | -0.13% | 8,225 |
| Nov 4, 2024 | $7.77 | $7.80 | $7.71 | $7.76 | -0.39% | 25,540 |
| Oct 28, 2024 | $7.77 | $7.81 | $7.77 | $7.79 | +0.39% | 1,657 |
| Oct 21, 2024 | $7.90 | $7.90 | $7.76 | $7.76 | -1.77% | 10,156 |
| Oct 14, 2024 | $7.76 | $7.92 | $7.76 | $7.90 | -1.13% | 5,900 |
| Oct 7, 2024 | $8.00 | $8.00 | $7.78 | $7.99 | -0.12% | 600 |
| Sep 30, 2024 | $7.93 | $8.04 | $7.76 | $8.00 | +0.88% | 4,800 |
| Sep 23, 2024 | $8.04 | $8.04 | $7.92 | $7.93 | -1.37% | 1,400 |
| Sep 16, 2024 | $8.03 | $8.05 | $7.76 | $8.04 | +0.12% | 12,800 |
| Sep 9, 2024 | $8.00 | $8.06 | $8.00 | $8.03 | +0.37% | 7,800 |
| Sep 3, 2024 | $8.05 | $8.05 | $8.00 | $8.00 | -0.99% | 2,200 |
| Aug 26, 2024 | $8.20 | $8.20 | $8.08 | $8.08 | -1.46% | 3,400 |
| Aug 19, 2024 | $8.34 | $8.34 | $8.07 | $8.20 | -0.12% | 4,200 |
| Aug 12, 2024 | $8.25 | $8.35 | $8.21 | $8.21 | -0.61% | 2,300 |
| Aug 5, 2024 | $8.20 | $8.32 | $8.09 | $8.26 | +3.12% | 3,600 |
| Jul 29, 2024 | $8.24 | $8.35 | $8.01 | $8.01 | -2.79% | 12,700 |
| Jul 22, 2024 | $8.12 | $8.41 | $8.10 | $8.24 | -1.90% | 15,500 |
| Jul 15, 2024 | $8.21 | $8.40 | $8.13 | $8.40 | +2.44% | 6,200 |
| Jul 8, 2024 | $8.32 | $8.48 | $8.20 | $8.20 | -3.53% | 10,000 |
| Jul 1, 2024 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Jun 24, 2024 | $8.21 | $8.50 | $8.21 | $8.50 | -0.51% | 500 |
| Jun 17, 2024 | $8.21 | $8.54 | $8.21 | $8.54 | +0.52% | 1,300 |
| Jun 10, 2024 | $8.50 | $8.50 | $8.20 | $8.50 | 0.00% | 1,300 |
| Jun 3, 2024 | $8.70 | $8.71 | $8.02 | $8.50 | -2.30% | 7,700 |
| May 28, 2024 | $8.91 | $8.91 | $8.20 | $8.70 | -2.36% | 600 |
| May 20, 2024 | $8.99 | $8.99 | $7.37 | $8.91 | -0.89% | 8,600 |
| May 13, 2024 | $9.16 | $9.16 | $8.59 | $8.99 | -0.11% | 7,400 |
| May 6, 2024 | $9.13 | $9.13 | $8.93 | $9.00 | -1.42% | 4,000 |
| Apr 29, 2024 | $9.00 | $9.13 | $8.51 | $9.13 | -0.54% | 7,400 |
| Apr 22, 2024 | $9.19 | $9.20 | $8.97 | $9.18 | +1.44% | 600 |
| Apr 15, 2024 | $8.91 | $9.24 | $8.91 | $9.05 | +0.80% | 8,800 |
| Apr 8, 2024 | $8.90 | $9.00 | $8.90 | $8.98 | +0.88% | 5,000 |
| Apr 1, 2024 | $9.22 | $9.22 | $8.90 | $8.90 | -3.47% | 5,000 |
| Mar 25, 2024 | $9.20 | $9.24 | $8.99 | $9.22 | -0.11% | 15,200 |
| Mar 18, 2024 | $9.21 | $9.27 | $8.74 | $9.23 | -0.75% | 27,500 |
| Mar 11, 2024 | $9.40 | $9.58 | $9.21 | $9.30 | -1.17% | 10,700 |
| Mar 4, 2024 | $9.27 | $9.41 | $9.17 | $9.41 | +1.57% | 7,500 |
| Feb 26, 2024 | $9.50 | $9.50 | $9.23 | $9.27 | -2.47% | 12,000 |
| Feb 20, 2024 | $9.43 | $9.50 | $9.30 | $9.50 | +0.85% | 16,000 |
| Feb 12, 2024 | $9.52 | $9.55 | $9.39 | $9.42 | -2.79% | 11,600 |
| Feb 5, 2024 | $9.29 | $9.69 | $9.21 | $9.69 | +3.73% | 23,600 |
| Jan 29, 2024 | $9.13 | $9.34 | $9.03 | $9.34 | +1.54% | 30,600 |
| Jan 22, 2024 | $9.10 | $9.20 | $9.03 | $9.20 | +1.11% | 35,800 |
| Jan 16, 2024 | $9.11 | $9.22 | $9.00 | $9.10 | -0.12% | 20,200 |
| Jan 8, 2024 | $9.17 | $9.25 | $9.00 | $9.11 | -0.44% | 24,400 |
| Jan 2, 2024 | $9.26 | $9.30 | $9.05 | $9.15 | +1.35% | 37,400 |
| Dec 26, 2023 | $8.75 | $9.44 | $8.45 | $9.03 | +7.48% | 17,600 |
| Dec 18, 2023 | $7.86 | $8.40 | $7.86 | $8.40 | +6.33% | 39,500 |
| Dec 11, 2023 | $7.81 | $7.90 | $7.81 | $7.90 | +1.28% | 31,400 |
| Dec 4, 2023 | $7.85 | $7.86 | $7.77 | $7.80 | -0.33% | 76,500 |
| Nov 27, 2023 | $7.83 | $8.00 | $7.76 | $7.83 | +0.33% | 63,000 |
| Nov 20, 2023 | $7.82 | $7.82 | $7.76 | $7.80 | +0.26% | 43,500 |
| Nov 13, 2023 | $7.81 | $7.94 | $7.70 | $7.78 | +0.52% | 76,200 |
| Nov 6, 2023 | $7.44 | $7.98 | $7.44 | $7.74 | +4.52% | 78,100 |
| Oct 30, 2023 | $7.06 | $7.43 | $7.00 | $7.41 | +4.37% | 31,300 |
| Oct 23, 2023 | $7.25 | $7.35 | $7.01 | $7.10 | -3.44% | 28,600 |
| Oct 16, 2023 | $7.37 | $7.40 | $7.11 | $7.35 | -0.30% | 24,800 |
| Oct 9, 2023 | $7.16 | $7.37 | $7.12 | $7.37 | +1.66% | 6,100 |
| Oct 2, 2023 | $7.18 | $7.29 | $7.06 | $7.25 | +0.62% | 7,100 |
| Sep 25, 2023 | $7.36 | $7.40 | $7.09 | $7.21 | -3.29% | 23,200 |
| Sep 18, 2023 | $7.25 | $7.48 | $7.25 | $7.45 | +2.76% | 4,800 |
| Sep 11, 2023 | $7.50 | $7.59 | $7.06 | $7.25 | -4.76% | 18,100 |
| Sep 5, 2023 | $7.41 | $7.72 | $7.40 | $7.61 | +2.17% | 10,400 |
| Aug 28, 2023 | $7.41 | $7.91 | $7.04 | $7.45 | -0.93% | 41,200 |
| Aug 21, 2023 | $7.57 | $7.60 | $7.33 | $7.52 | -5.41% | 21,600 |
| Aug 14, 2023 | $8.01 | $8.16 | $7.57 | $7.95 | -3.10% | 14,700 |
| Aug 7, 2023 | $8.58 | $8.83 | $8.15 | $8.20 | -5.70% | 61,300 |
| Jul 31, 2023 | $8.17 | $8.81 | $8.17 | $8.70 | +6.23% | 9,700 |
| Jul 24, 2023 | $7.80 | $8.19 | $7.68 | $8.19 | +4.04% | 19,100 |
| Jul 17, 2023 | $7.60 | $7.87 | $7.60 | $7.87 | +2.77% | 15,100 |
| Jul 10, 2023 | $7.37 | $7.96 | $7.07 | $7.66 | +1.59% | 31,200 |
| Jul 3, 2023 | $7.13 | $7.56 | $7.04 | $7.54 | +3.29% | 51,600 |
| Jun 26, 2023 | $7.19 | $7.36 | $7.14 | $7.30 | +1.39% | 33,300 |
| Jun 20, 2023 | $7.30 | $7.49 | $7.16 | $7.20 | -4.00% | 56,500 |
| Jun 12, 2023 | $7.50 | $7.70 | $7.37 | $7.50 | -0.13% | 58,600 |
| Jun 5, 2023 | $7.54 | $7.65 | $7.40 | $7.51 | -0.40% | 60,000 |
| May 30, 2023 | $7.50 | $7.65 | $7.45 | $7.54 | -0.41% | 22,500 |
| May 22, 2023 | $7.87 | $7.88 | $7.38 | $7.57 | -3.12% | 35,200 |
| May 15, 2023 | $7.49 | $7.82 | $7.46 | $7.82 | +4.20% | 11,200 |
| May 8, 2023 | $7.70 | $7.70 | $7.31 | $7.50 | -2.60% | 16,100 |
| May 1, 2023 | $7.76 | $7.77 | $7.60 | $7.70 | -2.28% | 8,900 |
| Apr 24, 2023 | $7.85 | $7.88 | $7.76 | $7.88 | +0.38% | 7,500 |
| Apr 17, 2023 | $7.84 | $7.88 | $7.50 | $7.85 | -0.63% | 50,000 |
| Apr 10, 2023 | $8.00 | $8.00 | $7.66 | $7.90 | -1.25% | 18,700 |
| Apr 3, 2023 | $8.03 | $8.04 | $7.89 | $8.00 | -1.23% | 22,000 |
| Mar 27, 2023 | $8.01 | $8.24 | $7.91 | $8.10 | -1.82% | 23,600 |
| Mar 20, 2023 | $8.30 | $8.40 | $7.90 | $8.25 | -1.79% | 37,400 |
| Mar 13, 2023 | $8.50 | $8.55 | $7.92 | $8.40 | -1.75% | 38,200 |
| Mar 6, 2023 | $8.70 | $8.75 | $7.80 | $8.55 | -2.84% | 21,800 |
| Feb 27, 2023 | $9.00 | $9.05 | $8.11 | $8.80 | -1.90% | 37,200 |
| Feb 21, 2023 | $9.10 | $9.20 | $8.97 | $8.97 | -2.50% | 20,500 |
| Feb 13, 2023 | $9.40 | $9.40 | $9.01 | $9.20 | -2.13% | 2,900 |
| Feb 6, 2023 | $9.22 | $9.40 | $9.08 | $9.40 | +2.29% | 6,200 |
| Jan 30, 2023 | $9.20 | $9.36 | $9.17 | $9.19 | -0.11% | 3,300 |
| Jan 23, 2023 | $9.27 | $9.47 | $9.05 | $9.20 | -0.33% | 57,200 |
| Jan 17, 2023 | $9.09 | $9.32 | $9.02 | $9.23 | +1.43% | 8,900 |
| Jan 9, 2023 | $9.29 | $9.48 | $9.00 | $9.10 | -0.87% | 14,800 |
| Jan 3, 2023 | $9.09 | $9.18 | $8.96 | $9.18 | +0.99% | 6,400 |
| Dec 27, 2022 | $9.35 | $9.53 | $8.35 | $9.09 | -4.82% | 107,900 |
| Dec 19, 2022 | $9.16 | $9.55 | $9.00 | $9.55 | +2.14% | 15,300 |
| Dec 12, 2022 | $9.27 | $9.42 | $8.91 | $9.35 | +0.86% | 59,200 |
| Dec 5, 2022 | $9.33 | $9.34 | $9.18 | $9.27 | 0.00% | 23,900 |
| Nov 28, 2022 | $9.40 | $9.40 | $9.11 | $9.27 | -2.42% | 42,900 |
| Nov 21, 2022 | $9.01 | $9.50 | $9.01 | $9.50 | +26.84% | 53,500 |
| Nov 14, 2022 | $7.60 | $7.60 | $7.11 | $7.49 | -1.45% | 23,400 |
| Nov 7, 2022 | $7.24 | $7.70 | $7.17 | $7.60 | +2.84% | 18,200 |
| Oct 31, 2022 | $7.19 | $7.45 | $7.10 | $7.39 | +0.68% | 14,000 |
| Oct 24, 2022 | $7.25 | $7.52 | $7.08 | $7.34 | +1.24% | 9,900 |
| Oct 17, 2022 | $7.19 | $7.43 | $7.01 | $7.25 | +0.83% | 14,500 |
| Oct 10, 2022 | $7.39 | $7.39 | $7.00 | $7.19 | -2.18% | 13,100 |
| Oct 3, 2022 | $7.86 | $7.93 | $7.08 | $7.35 | -8.01% | 29,600 |
| Sep 26, 2022 | $7.80 | $7.99 | $7.50 | $7.99 | -0.06% | 26,500 |
| Sep 19, 2022 | $8.98 | $8.98 | $7.50 | $8.00 | -10.97% | 31,600 |
| Sep 12, 2022 | $9.19 | $9.19 | $8.50 | $8.98 | -2.29% | 8,200 |
| Sep 6, 2022 | $9.27 | $9.27 | $8.61 | $9.19 | -0.86% | 13,300 |
| Aug 29, 2022 | $9.34 | $9.42 | $8.61 | $9.27 | -0.86% | 5,700 |
| Aug 22, 2022 | $9.59 | $9.60 | $9.05 | $9.35 | -2.60% | 10,400 |
| Aug 15, 2022 | $8.84 | $9.60 | $8.70 | $9.60 | +1.05% | 216,000 |
| Aug 8, 2022 | $8.51 | $9.60 | $8.51 | $9.50 | +8.08% | 17,700 |
| Aug 1, 2022 | $8.10 | $8.90 | $8.00 | $8.79 | +8.52% | 15,100 |
| Jul 25, 2022 | $8.05 | $8.13 | $7.65 | $8.10 | +0.62% | 8,900 |
| Jul 18, 2022 | $7.82 | $8.25 | $7.82 | $8.05 | +0.63% | 13,400 |
| Jul 11, 2022 | $7.63 | $8.10 | $7.62 | $8.00 | +2.04% | 15,000 |
| Jul 5, 2022 | $7.72 | $7.84 | $7.30 | $7.84 | +3.16% | 10,700 |
| Jun 27, 2022 | $7.20 | $7.60 | $7.01 | $7.60 | +7.80% | 12,100 |
| Jun 21, 2022 | $7.31 | $7.40 | $6.46 | $7.05 | -6.00% | 21,700 |
| Jun 13, 2022 | $7.62 | $7.71 | $7.40 | $7.50 | -2.60% | 22,600 |
| Jun 6, 2022 | $7.55 | $7.74 | $7.48 | $7.70 | +1.99% | 46,300 |
| May 31, 2022 | $7.02 | $7.70 | $6.96 | $7.55 | +2.86% | 43,600 |
| May 23, 2022 | $8.10 | $8.10 | $6.63 | $7.34 | -9.38% | 226,600 |
| May 16, 2022 | $8.51 | $8.51 | $7.80 | $8.10 | -4.83% | 59,700 |
| May 9, 2022 | $8.78 | $9.01 | $8.25 | $8.51 | -8.29% | 73,100 |
| May 2, 2022 | $9.21 | $9.30 | $8.76 | $9.28 | -0.22% | 36,900 |
| Apr 25, 2022 | $9.40 | $9.55 | $9.07 | $9.30 | -1.17% | 29,400 |
| Apr 18, 2022 | $9.70 | $9.79 | $9.30 | $9.41 | -3.39% | 34,900 |
| Apr 11, 2022 | $9.86 | $9.98 | $9.70 | $9.74 | -1.22% | 11,300 |
| Apr 4, 2022 | $9.94 | $10.01 | $9.22 | $9.86 | -0.90% | 42,800 |
| Mar 28, 2022 | $10.05 | $10.15 | $9.78 | $9.95 | -2.26% | 50,000 |
| Mar 21, 2022 | $10.00 | $10.18 | $9.45 | $10.18 | +1.80% | 109,100 |
| Mar 14, 2022 | $10.20 | $10.20 | $9.85 | $10.00 | -1.19% | 171,200 |
| Mar 7, 2022 | $11.00 | $11.25 | $10.00 | $10.12 | -10.04% | 121,200 |
| Feb 28, 2022 | $11.50 | $11.59 | $10.99 | $11.25 | -2.17% | 147,200 |
| Feb 22, 2022 | $11.55 | $11.80 | $11.21 | $11.50 | -2.13% | 178,000 |
| Feb 14, 2022 | $11.85 | $11.85 | $11.75 | $11.75 | 0.00% | 62,900 |
| Feb 7, 2022 | $11.24 | $12.00 | $11.24 | $11.75 | +4.54% | 68,300 |
| Jan 31, 2022 | $11.00 | $11.24 | $11.00 | $11.24 | +2.18% | 144,700 |
| Jan 24, 2022 | $10.65 | $11.29 | $10.46 | $11.00 | +3.29% | 72,300 |
| Jan 18, 2022 | $10.34 | $11.39 | $10.21 | $10.65 | +3.00% | 94,900 |
| Jan 10, 2022 | $10.59 | $10.65 | $10.10 | $10.34 | -2.31% | 113,900 |
| Jan 3, 2022 | $10.59 | $11.00 | $10.10 | $10.59 | +5.74% | 34,500 |
| Dec 27, 2021 | $9.98 | $10.26 | $9.86 | $10.01 | +1.42% | 8,700 |
| Dec 20, 2021 | $9.70 | $10.10 | $9.70 | $9.87 | -3.61% | 19,700 |
| Dec 13, 2021 | $10.05 | $10.30 | $9.93 | $10.24 | +1.89% | 22,200 |
| Dec 6, 2021 | $10.00 | $10.13 | $9.71 | $10.05 | +0.50% | 43,400 |
| Nov 29, 2021 | $10.06 | $10.20 | $9.82 | $10.00 | -0.50% | 96,600 |
| Nov 22, 2021 | $10.14 | $10.30 | $10.00 | $10.05 | -0.89% | 24,200 |
| Nov 15, 2021 | $9.98 | $10.30 | $9.90 | $10.14 | +1.91% | 46,600 |
| Nov 8, 2021 | $9.85 | $10.24 | $9.85 | $9.95 | +0.61% | 16,100 |
| Nov 1, 2021 | $9.98 | $9.98 | $9.80 | $9.89 | -1.00% | 56,900 |
| Oct 25, 2021 | $9.85 | $9.99 | $9.75 | $9.99 | +1.42% | 27,800 |
| Oct 18, 2021 | $9.75 | $9.85 | $9.70 | $9.85 | +1.03% | 36,600 |
| Oct 11, 2021 | $9.70 | $9.80 | $9.60 | $9.75 | +1.56% | 59,600 |
| Oct 4, 2021 | $9.44 | $9.65 | $9.20 | $9.60 | +1.69% | 249,700 |
| Sep 27, 2021 | $9.50 | $9.60 | $9.02 | $9.44 | -3.18% | 18,900 |
| Sep 20, 2021 | $8.57 | $10.01 | $8.10 | $9.75 | +9.80% | 66,400 |
| Sep 13, 2021 | $8.39 | $9.01 | $8.25 | $8.88 | +7.38% | 74,700 |
| Sep 7, 2021 | $8.10 | $8.40 | $8.00 | $8.27 | +2.22% | 26,200 |
| Aug 30, 2021 | $8.25 | $8.39 | $8.00 | $8.09 | -2.06% | 58,300 |
| Aug 23, 2021 | $8.45 | $8.60 | $8.12 | $8.26 | -2.13% | 47,300 |
| Aug 16, 2021 | $8.56 | $8.88 | $8.06 | $8.44 | -3.10% | 116,800 |
| Aug 9, 2021 | $7.42 | $9.05 | $7.40 | $8.71 | +13.26% | 38,100 |
| Aug 2, 2021 | $7.70 | $7.80 | $7.35 | $7.69 | +0.52% | 23,500 |
| Jul 26, 2021 | $7.75 | $7.85 | $7.52 | $7.65 | -1.67% | 15,300 |
| Jul 19, 2021 | $7.52 | $8.09 | $7.45 | $7.78 | +4.43% | 51,100 |
| Jul 12, 2021 | $7.83 | $7.90 | $7.40 | $7.45 | -6.29% | 18,600 |
| Jul 6, 2021 | $8.02 | $8.19 | $7.84 | $7.95 | -0.87% | 32,400 |
| Jun 28, 2021 | $8.01 | $8.23 | $7.84 | $8.02 | +0.75% | 96,800 |
| Jun 21, 2021 | $7.24 | $8.20 | $7.02 | $7.96 | +11.33% | 55,300 |
| Jun 14, 2021 | $7.14 | $7.29 | $6.84 | $7.15 | +0.14% | 214,700 |
| Jun 7, 2021 | $7.20 | $7.36 | $7.05 | $7.14 | -0.83% | 42,500 |
| Jun 1, 2021 | $7.52 | $7.99 | $6.76 | $7.20 | -4.26% | 17,800 |
| May 24, 2021 | $6.40 | $8.06 | $6.40 | $7.52 | +21.88% | 178,300 |
| May 17, 2021 | $6.44 | $6.44 | $6.07 | $6.17 | -4.04% | 51,100 |
| May 10, 2021 | $6.42 | $6.45 | $6.01 | $6.43 | -0.31% | 248,000 |
| May 3, 2021 | $6.20 | $6.50 | $6.20 | $6.45 | +2.38% | 40,900 |
| Apr 26, 2021 | $6.41 | $6.53 | $6.15 | $6.30 | -1.72% | 53,400 |
| Apr 19, 2021 | $6.25 | $6.49 | $6.16 | $6.41 | +3.39% | 106,400 |
| Apr 12, 2021 | $6.30 | $6.40 | $6.00 | $6.20 | -1.74% | 97,200 |
| Apr 5, 2021 | $6.33 | $6.40 | $6.30 | $6.31 | -1.41% | 161,100 |
| Mar 29, 2021 | $6.35 | $6.44 | $6.30 | $6.40 | 0.00% | 143,700 |
| Mar 22, 2021 | $6.38 | $6.45 | $6.07 | $6.40 | +0.79% | 172,700 |
| Mar 15, 2021 | $6.25 | $6.55 | $6.20 | $6.35 | -0.78% | 230,600 |
| Mar 8, 2021 | $6.16 | $6.59 | $6.02 | $6.40 | +3.23% | 214,800 |
| Mar 1, 2021 | $6.50 | $6.56 | $6.01 | $6.20 | -2.36% | 83,800 |
| Feb 22, 2021 | $6.56 | $6.72 | $6.01 | $6.35 | -2.31% | 92,700 |
| Feb 16, 2021 | $6.42 | $6.70 | $6.25 | $6.50 | +2.20% | 81,400 |
| Feb 8, 2021 | $5.88 | $6.68 | $5.55 | $6.36 | +9.66% | 263,700 |
| Feb 1, 2021 | $5.40 | $5.80 | $5.25 | $5.80 | +7.41% | 141,200 |
| Jan 25, 2021 | $5.49 | $5.80 | $5.09 | $5.40 | -1.64% | 242,300 |
| Jan 19, 2021 | $5.40 | $5.70 | $5.23 | $5.49 | +3.00% | 36,600 |
| Jan 11, 2021 | $5.35 | $5.88 | $5.26 | $5.33 | -0.37% | 111,700 |
| Jan 4, 2021 | $5.69 | $5.95 | $5.11 | $5.35 | -5.98% | 105,100 |
| Dec 28, 2020 | $4.89 | $5.85 | $4.56 | $5.69 | +19.54% | 116,900 |
| Dec 21, 2020 | $4.50 | $5.10 | $3.90 | $4.76 | +9.68% | 71,000 |
| Dec 14, 2020 | $4.52 | $4.80 | $3.52 | $4.34 | -3.98% | 124,900 |
| Dec 7, 2020 | $4.64 | $4.70 | $4.40 | $4.52 | +2.49% | 43,700 |
| Nov 30, 2020 | $4.60 | $4.86 | $4.39 | $4.41 | -2.43% | 85,200 |
| Nov 23, 2020 | $4.35 | $4.85 | $4.35 | $4.52 | +1.57% | 135,600 |
| Nov 16, 2020 | $4.20 | $4.49 | $4.12 | $4.45 | +5.95% | 83,000 |
| Nov 9, 2020 | $3.71 | $4.50 | $3.57 | $4.20 | +13.51% | 191,200 |
| Nov 2, 2020 | $3.46 | $3.75 | $3.46 | $3.70 | +7.25% | 186,200 |
| Oct 26, 2020 | $3.35 | $3.85 | $2.99 | $3.45 | +2.99% | 433,300 |
| Oct 19, 2020 | $3.51 | $3.90 | $3.31 | $3.35 | -4.29% | 616,000 |
| Oct 12, 2020 | $3.50 | $4.00 | $3.25 | $3.50 | +1.45% | 816,400 |
| Oct 5, 2020 | $2.90 | $4.50 | $2.76 | $3.45 | +27.31% | 1,742,300 |
| Oct 1, 2020 | $3.12 | $3.19 | $2.40 | $2.71 | – | 1,893,200 |
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?