BBX Capital, Inc.
BBXIAOTCFinancial Services● Active
$3.84
+$0.00(+0.00%)
Market Cap$53114638
P/E Ratio—
52W High$4.68
52W Low$2.56
BBX Capital, Inc.（BBXIA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bbxia · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.00
Feb 8, 2022
-68.0% from here
5-Year Low5Y
$2.56
May 21, 2026
+50.0% from low
IPO Priceadj.
$2.55
Oct 1, 2020
+50.6% since IPO
1 Year Ago
$3.14
Jun 9, 2025
+22.3% in 1Y
5 Years Ago
$7.11
Jun 9, 2021
-46.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BBXIA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.82 | $3.84 | $3.80 | $3.84 | $3.84 | 6K | +0.52% |
| Jun 5, 2026 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 2K | +0.00% |
| Jun 4, 2026 | $3.84 | $3.84 | $3.82 | $3.84 | $3.84 | 5K | +0.00% |
| Jun 3, 2026 | $3.50 | $3.84 | $3.50 | $3.84 | $3.84 | 15K | +9.71% |
| Jun 2, 2026 | $2.95 | $3.04 | $2.95 | $3.02 | $3.02 | 3K | +2.37% |
| Jun 1, 2026 | $2.90 | $3.07 | $2.90 | $3.07 | $3.07 | 2K | +5.86% |
| May 29, 2026 | $3.02 | $3.07 | $3.02 | $3.07 | $3.07 | 1K | +1.66% |
| May 28, 2026 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0K | +0.00% |
| May 27, 2026 | $2.98 | $3.03 | $2.98 | $3.03 | $3.03 | 1K | +1.68% |
| May 26, 2026 | $2.98 | $2.98 | $2.87 | $2.88 | $2.88 | 2K | -3.36% |
| May 22, 2026 | $2.65 | $2.98 | $2.57 | $2.98 | $2.98 | 2K | +12.45% |
| May 21, 2026 | $3.00 | $3.00 | $2.56 | $2.89 | $2.89 | 2K | -3.67% |
| May 20, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1K | +0.00% |
| May 19, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0K | +0.00% |
| May 18, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0K | +0.00% |
| May 15, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0K | +0.00% |
| May 14, 2026 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 1K | +0.00% |
| May 13, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0K | +0.00% |
| May 12, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0K | +0.00% |
| May 11, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BBXIA
Jan 1 → Dec 31 · 6 years2026+23.9%$3.10 → $3.84
+23.9%
2025-59.2%$7.25 → $2.96
-59.2%
2024-21.6%$9.26 → $7.26
-21.6%
2023-0.7%$9.09 → $9.03
-0.7%
2022-14.2%$10.59 → $9.09
-14.2%
2021+39.4%$7.18 → $10.01
+39.4%
Best Year2021 · +39.4%
Worst Year2025 · -59.2%
Positive Years2 / 6
Avg Annual Return-5.4%
6Y Total Return-46.5%
6Y CAGR~-9.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BBXIA?
If you invested $1,000 in BBXIA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,506
Total Return+50.6%
CAGR~+7.1% / yr
Profit+$506
Based on Oct 1, 2020 · $2.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BBX Capital, Inc.（BBXIA）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $3.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBXIA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBXIA 历史股价FMP 日线复权 OHLCV