Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluegreen Vacations Corp (NY: BXG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.663 8.721 8.530 8.613 35,415 +0.00(+0.00%)
Dec 30, 2019 8.782 8.782 8.496 8.613 40,395 -0.15(-1.71%)
Dec 27, 2019 8.854 8.929 8.713 8.763 17,647 -0.11(-1.22%)
Dec 26, 2019 8.680 8.988 8.616 8.871 32,788 +0.29(+3.40%)
Dec 24, 2019 8.838 8.846 8.488 8.580 17,527 -0.24(-2.74%)
Dec 23, 2019 8.346 8.954 8.230 8.821 48,188 +0.47(+5.69%)
Dec 20, 2019 8.596 8.796 8.230 8.346 439,510 -0.22(-2.53%)
Dec 19, 2019 8.613 8.780 8.488 8.563 57,623 -0.11(-1.25%)
Dec 18, 2019 8.505 8.755 8.221 8.671 62,747 +0.21(+2.46%)
Dec 17, 2019 8.630 8.709 8.405 8.463 65,895 -0.17(-2.03%)
Dec 16, 2019 8.621 8.721 8.496 8.638 84,777 -0.02(-0.19%)
Dec 13, 2019 8.463 8.713 8.388 8.655 61,346 +0.17(+1.96%)
Dec 12, 2019 8.530 8.705 8.355 8.488 52,577 -0.01(-0.10%)
Dec 11, 2019 8.513 8.713 8.355 8.496 57,871 +0.03(+0.39%)
Dec 10, 2019 8.313 8.571 8.313 8.463 28,048 +0.09(+1.09%)
Dec 09, 2019 8.313 8.488 8.230 8.371 50,558 +0.02(+0.20%)
Dec 06, 2019 7.988 8.371 7.988 8.355 50,061 +0.33(+4.15%)
Dec 05, 2019 8.110 8.110 7.913 8.022 18,011 -0.12(-1.43%)
Dec 04, 2019 7.822 8.230 7.822 8.138 58,177 +0.35(+4.49%)
Dec 03, 2019 7.688 7.938 7.647 7.788 78,003 -0.03(-0.43%)
Dec 02, 2019 8.213 8.346 7.670 7.822 55,046 -0.40(-4.86%)
Nov 29, 2019 8.330 8.494 8.196 8.221 11,284 +0.00(+0.00%)
Nov 27, 2019 8.313 8.538 8.121 8.221 39,737 -0.07(-0.90%)
Nov 26, 2019 8.371 8.680 8.255 8.296 41,044 +0.00(+0.00%)
Nov 25, 2019 8.105 8.538 7.930 8.296 70,435 +0.17(+2.05%)
Nov 22, 2019 7.786 8.155 7.773 8.130 30,012 +0.38(+4.95%)
Nov 21, 2019 7.972 8.072 7.638 7.747 42,672 -0.22(-2.82%)
Nov 20, 2019 7.913 8.088 7.905 7.972 29,278 -0.01(-0.10%)
Nov 19, 2019 7.922 8.171 7.922 7.980 28,939 +0.08(+1.05%)
Nov 18, 2019 7.947 7.947 7.763 7.897 45,948 -0.02(-0.21%)
Nov 15, 2019 8.130 8.138 7.872 7.913 61,226 -0.12(-1.55%)
Nov 14, 2019 8.238 8.417 8.005 8.038 34,782 -0.28(-3.40%)
Nov 13, 2019 8.513 8.555 8.313 8.321 18,562 -0.20(-2.35%)
Nov 12, 2019 8.580 8.738 8.496 8.521 33,848 +0.03(+0.39%)
Nov 11, 2019 8.562 8.661 8.439 8.488 21,393 -0.15(-1.71%)
Nov 08, 2019 8.554 8.784 8.439 8.636 32,584 +0.14(+1.65%)
Nov 07, 2019 8.184 8.529 8.184 8.496 80,911 +0.46(+5.73%)
Nov 06, 2019 8.266 8.282 7.995 8.036 68,077 -0.20(-2.40%)
Nov 05, 2019 8.134 8.315 8.019 8.233 78,151 +0.22(+2.77%)
Nov 04, 2019 8.134 8.151 7.978 8.011 62,405 -0.04(-0.51%)
Nov 01, 2019 7.896 8.311 7.896 8.052 50,578 +0.15(+1.87%)
Oct 31, 2019 7.879 7.978 7.517 7.904 57,625 -0.08(-1.03%)
Oct 30, 2019 7.904 8.027 7.896 7.986 54,941 -0.01(-0.10%)
Oct 29, 2019 7.970 8.027 7.871 7.995 39,045 +0.06(+0.73%)
Oct 28, 2019 7.945 8.011 7.814 7.937 37,187 +0.15(+1.90%)
Oct 25, 2019 7.995 7.995 7.657 7.789 33,678 -0.02(-0.21%)
Oct 24, 2019 8.019 8.019 7.731 7.805 24,930 -0.19(-2.37%)
Oct 23, 2019 7.962 8.011 7.945 7.995 20,675 +0.00(+0.00%)
Oct 22, 2019 7.970 8.036 7.846 7.995 32,446 +0.06(+0.73%)
Oct 21, 2019 7.970 8.159 7.920 7.937 22,522 -0.01(-0.10%)
Oct 18, 2019 7.896 7.970 7.846 7.945 71,734 +0.04(+0.52%)
Oct 17, 2019 8.044 8.044 7.855 7.904 22,236 +0.02(+0.31%)
Oct 16, 2019 7.772 7.904 7.772 7.879 46,370 +0.15(+1.91%)
Oct 15, 2019 7.772 7.805 7.690 7.731 26,113 -0.05(-0.63%)
Oct 14, 2019 7.591 7.789 7.526 7.781 26,601 +0.16(+2.16%)
Oct 11, 2019 7.649 7.814 7.583 7.616 56,293 +0.06(+0.76%)
Oct 10, 2019 7.723 7.723 7.468 7.559 42,674 -0.18(-2.34%)
Oct 09, 2019 7.731 7.814 7.649 7.740 38,437 +0.08(+1.07%)
Oct 08, 2019 7.567 7.740 7.567 7.657 46,865 -0.02(-0.21%)
Oct 07, 2019 7.526 7.723 7.402 7.674 45,956 +0.16(+2.19%)
Oct 04, 2019 7.805 7.805 7.476 7.509 37,690 -0.29(-3.69%)
Oct 03, 2019 7.772 7.814 7.641 7.797 77,048 +0.06(+0.74%)
Oct 02, 2019 7.567 7.789 7.345 7.740 53,799 +0.12(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.