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 (%)
Jul 31, 2018 19.39 20.12 19.38 20.03 67,376 +0.79(+4.09%)
Jul 30, 2018 19.48 19.64 18.97 19.24 68,508 -0.31(-1.59%)
Jul 27, 2018 19.65 20.05 19.29 19.55 59,281 -0.12(-0.63%)
Jul 26, 2018 19.31 20.07 19.18 19.67 31,881 +0.32(+1.64%)
Jul 25, 2018 19.21 19.64 18.87 19.36 66,297 +0.16(+0.85%)
Jul 24, 2018 19.38 19.39 18.95 19.19 52,913 -0.12(-0.60%)
Jul 23, 2018 19.20 19.84 19.16 19.31 32,344 +0.11(+0.56%)
Jul 20, 2018 19.02 19.38 18.78 19.20 106,669 +0.15(+0.81%)
Jul 19, 2018 19.18 19.67 18.81 19.05 25,391 -0.12(-0.61%)
Jul 18, 2018 18.97 19.54 18.65 19.16 54,648 +0.15(+0.81%)
Jul 17, 2018 18.73 19.42 18.66 19.01 61,978 +0.25(+1.32%)
Jul 16, 2018 18.96 19.18 18.43 18.76 92,696 -0.29(-1.50%)
Jul 13, 2018 19.08 19.16 18.60 19.05 105,155 -0.04(-0.20%)
Jul 12, 2018 19.04 19.46 18.74 19.09 45,965 -0.06(-0.32%)
Jul 11, 2018 18.93 19.20 18.74 19.15 58,603 +0.16(+0.86%)
Jul 10, 2018 19.18 19.90 18.63 18.99 177,013 -0.22(-1.13%)
Jul 09, 2018 19.42 19.42 18.38 19.20 118,029 -0.14(-0.72%)
Jul 06, 2018 19.45 20.06 19.10 19.34 177,285 -0.10(-0.52%)
Jul 05, 2018 19.44 19.50 19.03 19.44 111,319 +0.03(+0.16%)
Jul 03, 2018 19.41 19.41 19.41 0 +0.39(+2.03%)
Jul 02, 2018 18.38 19.03 18.38 19.02 77,510 +0.60(+3.24%)
Jun 29, 2018 18.53 18.83 18.16 18.43 99,746 -0.12(-0.63%)
Jun 28, 2018 18.63 18.64 18.08 18.54 113,005 -0.05(-0.25%)
Jun 27, 2018 18.06 18.96 18.05 18.59 158,926 +0.55(+3.05%)
Jun 26, 2018 19.43 19.83 17.33 18.04 298,796 -1.34(-6.91%)
Jun 25, 2018 18.32 19.89 17.73 19.38 244,095 +1.03(+5.61%)
Jun 22, 2018 17.77 18.38 17.31 18.35 264,507 +0.72(+4.08%)
Jun 21, 2018 18.01 18.01 17.46 17.63 95,783 -0.37(-2.06%)
Jun 20, 2018 18.14 17.69 18.00 146,646 +0.19(+1.09%)
Jun 19, 2018 18.02 17.47 17.81 119,879 +0.18(+1.01%)
Jun 18, 2018 17.27 17.66 16.98 17.63 34,914 +0.29(+1.65%)
Jun 15, 2018 17.37 16.96 17.34 139,519 -0.02(-0.13%)
Jun 14, 2018 17.21 17.44 16.74 17.37 103,329 +0.17(+0.99%)
Jun 13, 2018 17.02 17.31 16.93 17.20 66,653 +0.28(+1.65%)
Jun 12, 2018 16.71 17.03 16.41 16.92 60,702 +0.27(+1.63%)
Jun 11, 2018 16.67 16.86 16.38 16.65 126,366 +0.00(+0.00%)
Jun 08, 2018 16.36 16.76 16.35 16.65 69,704 +0.23(+1.42%)
Jun 07, 2018 16.58 16.72 16.01 16.41 69,849 -0.17(-1.03%)
Jun 06, 2018 16.58 72,761 +0.15(+0.94%)
Jun 05, 2018 16.22 16.48 16.14 16.43 73,090 +0.13(+0.81%)
Jun 04, 2018 16.41 16.76 16.03 16.30 138,887 -0.04(-0.24%)
Jun 01, 2018 15.67 16.64 15.67 16.34 70,494 +0.77(+4.98%)
May 31, 2018 16.34 16.34 15.30 15.56 131,259 -0.68(-4.19%)
May 30, 2018 16.08 16.57 16.08 16.24 122,413 +0.19(+1.16%)
May 29, 2018 15.99 16.38 15.76 16.06 30,251 -0.01(-0.05%)
May 25, 2018 16.07 16.07 16.07 0 +0.27(+1.72%)
May 24, 2018 15.76 16.10 15.47 15.80 72,907 +0.05(+0.30%)
May 23, 2018 15.61 15.93 15.56 15.75 53,195 +0.05(+0.30%)
May 22, 2018 15.76 15.83 15.42 15.70 41,800 +0.02(+0.15%)
May 21, 2018 15.45 15.70 15.33 15.68 44,750 +0.24(+1.56%)
May 18, 2018 15.52 15.76 15.30 15.44 121,249 -0.02(-0.10%)
May 17, 2018 15.15 15.56 14.95 15.45 52,417 +0.26(+1.68%)
May 16, 2018 15.14 15.45 15.01 15.20 72,806 +0.12(+0.82%)
May 15, 2018 15.57 16.07 14.94 15.07 102,956 -0.53(-3.42%)
May 14, 2018 15.68 15.97 15.43 15.61 66,635 -0.10(-0.64%)
May 11, 2018 15.79 16.10 15.59 15.71 29,057 -0.10(-0.64%)
May 10, 2018 15.72 15.98 15.52 15.81 35,835 +0.09(+0.59%)
May 09, 2018 15.54 16.07 15.31 15.72 85,139 +0.22(+1.40%)
May 08, 2018 16.58 16.81 15.39 15.50 140,358 -1.14(-6.84%)
May 07, 2018 16.37 16.96 16.34 16.64 114,789 +0.32(+1.95%)
May 04, 2018 17.57 17.77 16.08 16.32 297,191 -1.24(-7.05%)
May 03, 2018 17.33 17.78 17.26 17.56 385,797 +0.17(+0.98%)
May 02, 2018 17.43 17.82 17.00 17.39 133,319 -0.10(-0.58%)
May 01, 2018 17.73 17.88 17.44 17.49 65,855 -0.53(-2.92%)
Apr 30, 2018 17.93 18.51 17.85 18.02 79,742 +0.16(+0.91%)
Apr 27, 2018 18.28 18.28 17.61 17.85 80,953 -0.29(-1.62%)
Apr 26, 2018 18.12 18.58 17.94 18.15 29,697 +0.10(+0.55%)
Apr 25, 2018 18.38 18.38 17.92 18.05 83,398 -0.37(-2.01%)
Apr 24, 2018 18.74 18.76 18.00 18.42 113,751 -0.08(-0.42%)
Apr 23, 2018 18.06 18.89 17.93 18.50 149,304 +0.44(+2.43%)
Apr 20, 2018 17.73 18.64 17.67 18.06 60,322 +0.22(+1.25%)
Apr 19, 2018 17.57 17.90 17.40 17.83 116,319 +0.27(+1.53%)
Apr 18, 2018 17.28 17.79 17.28 17.56 76,503 +0.42(+2.47%)
Apr 17, 2018 17.59 17.77 16.93 17.14 136,456 -0.21(-1.20%)
Apr 16, 2018 16.74 17.53 16.67 17.35 93,466 +0.71(+4.25%)
Apr 13, 2018 17.07 17.52 16.46 16.64 96,633 -0.41(-2.39%)
Apr 12, 2018 16.95 17.26 16.78 17.05 63,745 +0.12(+0.68%)
Apr 11, 2018 17.09 17.28 16.88 16.93 33,256 -0.21(-1.21%)
Apr 10, 2018 17.22 17.50 16.97 17.14 96,531 +0.17(+1.00%)
Apr 09, 2018 17.06 17.23 16.83 16.97 118,206 +0.06(+0.36%)
Apr 06, 2018 16.71 17.24 16.71 16.91 118,217 +0.06(+0.37%)
Apr 05, 2018 16.73 16.89 16.36 16.85 104,551 +0.20(+1.20%)
Apr 04, 2018 16.36 16.76 16.21 16.65 66,994 +0.15(+0.89%)
Apr 03, 2018 16.37 16.64 16.11 16.50 71,766 +0.22(+1.37%)
Apr 02, 2018 16.33 16.34 15.99 16.28 50,055 -0.01(-0.05%)
Mar 29, 2018 16.29 16.29 16.29 0 -0.22(-1.31%)
Mar 28, 2018 16.48 16.86 16.26 16.50 55,029 +0.06(+0.37%)
Mar 27, 2018 16.80 16.97 16.20 16.44 85,450 -0.35(-2.06%)
Mar 26, 2018 16.58 16.90 16.53 16.79 43,405 +0.36(+2.20%)
Mar 23, 2018 16.50 16.54 16.29 16.43 163,295 -0.05(-0.33%)
Mar 22, 2018 16.61 17.02 16.36 16.48 155,361 -0.25(-1.52%)
Mar 21, 2018 16.99 17.29 16.49 16.73 132,139 -0.32(-1.85%)
Mar 20, 2018 16.90 17.14 16.53 17.05 237,369 +0.15(+0.91%)
Mar 19, 2018 16.23 17.10 15.93 16.89 301,524 +0.62(+3.78%)
Mar 16, 2018 15.86 16.74 15.79 16.28 1,117,568 +0.48(+3.02%)
Mar 15, 2018 15.61 16.43 15.53 15.80 426,322 +0.27(+1.73%)
Mar 14, 2018 15.62 15.89 15.39 15.53 399,995 +0.07(+0.45%)
Mar 13, 2018 15.72 15.87 15.38 15.46 176,334 -0.18(-1.18%)
Mar 12, 2018 15.50 15.75 15.11 15.65 278,324 +0.26(+1.70%)
Mar 09, 2018 15.24 15.53 14.90 15.39 86,973 +0.22(+1.42%)
Mar 08, 2018 15.23 15.30 15.12 15.17 91,792 +0.01(+0.05%)
Mar 07, 2018 15.45 15.16 106,879 +0.36(+2.44%)
Mar 06, 2018 14.27 15.01 13.98 14.80 124,826 +0.56(+3.94%)
Mar 05, 2018 14.68 14.73 13.93 14.24 208,092 -0.57(-3.84%)
Mar 02, 2018 15.19 15.19 14.19 14.81 193,600 -0.52(-3.36%)
Mar 01, 2018 14.85 15.77 14.63 15.33 113,253 +0.45(+3.00%)
Feb 28, 2018 14.86 15.06 14.67 14.88 95,403 +0.12(+0.83%)
Feb 27, 2018 14.75 14.96 14.20 14.76 436,475 +0.05(+0.37%)
Feb 26, 2018 14.94 15.18 14.46 14.70 171,383 -0.22(-1.44%)
Feb 23, 2018 14.49 14.98 14.28 14.92 137,963 +0.87(+6.19%)
Feb 22, 2018 14.53 14.54 13.76 14.05 63,132 -0.38(-2.61%)
Feb 21, 2018 14.71 14.91 14.20 14.43 39,850 -0.30(-2.04%)
Feb 20, 2018 14.21 14.98 14.21 14.73 172,480 +0.44(+3.07%)
Feb 16, 2018 14.29 14.29 14.29 0 +0.05(+0.38%)
Feb 15, 2018 13.58 15.23 13.58 14.23 223,684 +0.82(+6.14%)
Feb 14, 2018 13.73 13.91 13.38 13.41 22,415 -0.40(-2.90%)
Feb 13, 2018 13.55 13.99 13.44 13.81 14,746 +0.21(+1.53%)
Feb 12, 2018 13.16 13.83 13.00 13.60 127,981 +0.45(+3.39%)
Feb 09, 2018 13.43 13.55 12.81 13.16 88,931 -0.10(-0.75%)
Feb 08, 2018 13.43 13.66 13.09 13.26 20,595 -0.19(-1.43%)
Feb 07, 2018 13.36 13.73 13.19 13.45 30,020 +0.05(+0.34%)
Feb 06, 2018 13.02 13.89 12.94 13.40 238,302 +0.02(+0.12%)
Feb 05, 2018 13.66 13.66 13.23 13.39 54,086 -0.38(-2.79%)
Feb 02, 2018 13.90 14.11 13.62 13.77 75,239 -0.17(-1.21%)
Feb 01, 2018 14.51 14.53 13.79 13.94 166,898 -0.67(-4.58%)
Jan 31, 2018 14.71 14.99 14.29 14.61 560,300 -0.02(-0.11%)
Jan 30, 2018 14.63 15.09 14.50 14.63 163,159 -0.17(-1.14%)
Jan 29, 2018 15.00 15.09 14.49 14.79 163,437 -0.18(-1.23%)
Jan 26, 2018 15.08 15.30 14.72 14.98 140,511 -0.12(-0.82%)
Jan 25, 2018 14.93 15.27 14.63 15.10 143,060 +0.12(+0.77%)
Jan 24, 2018 14.89 15.24 14.36 14.99 73,555 +0.14(+0.93%)
Jan 23, 2018 15.09 15.27 14.44 14.85 174,106 -0.28(-1.83%)
Jan 22, 2018 14.45 15.27 14.41 15.13 119,757 +0.43(+2.93%)
Jan 19, 2018 13.94 14.69 13.94 14.69 180,823 +0.75(+5.41%)
Jan 18, 2018 13.94 14.19 13.87 13.94 197,396 +0.09(+0.67%)
Jan 17, 2018 13.67 13.98 13.67 13.85 56,952 +0.18(+1.29%)
Jan 16, 2018 13.93 14.03 13.43 13.67 80,052 -0.10(-0.73%)
Jan 12, 2018 13.77 13.77 13.77 0 +0.15(+1.07%)
Jan 11, 2018 13.73 13.81 13.49 13.63 35,306 -0.13(-0.94%)
Jan 10, 2018 13.64 13.86 13.64 13.75 24,489 +0.04(+0.28%)
Jan 09, 2018 13.87 13.87 13.64 13.72 106,512 -0.17(-1.21%)
Jan 08, 2018 13.81 14.25 13.69 13.88 89,881 +0.08(+0.55%)
Jan 05, 2018 14.30 14.30 13.73 13.81 34,845 -0.48(-3.36%)
Jan 04, 2018 13.83 14.37 13.63 14.29 69,128 +0.56(+4.06%)
Jan 03, 2018 13.58 13.75 13.45 13.73 142,425 +0.14(+1.07%)
Jan 02, 2018 13.94 13.94 13.43 13.59 57,012 -0.34(-2.46%)
Dec 29, 2017 13.93 13.93 13.93 0 +0.41(+3.05%)
Dec 28, 2017 13.05 13.62 12.81 13.52 103,003 +0.47(+3.56%)
Dec 27, 2017 13.08 13.45 12.98 13.05 34,956 -0.22(-1.67%)
Dec 26, 2017 12.42 13.43 12.29 13.27 142,152 +0.85(+6.88%)
Dec 22, 2017 12.47 12.50 12.31 12.42 49,649 +0.02(+0.12%)
Dec 21, 2017 12.25 12.58 12.15 12.40 24,402 +0.15(+1.25%)
Dec 20, 2017 12.08 12.25 12.02 12.25 220,113 +0.32(+2.69%)
Dec 19, 2017 12.17 12.31 11.83 11.93 329,593 -0.28(-2.31%)
Dec 18, 2017 12.21 12.70 11.96 12.21 302,006 +0.08(+0.69%)
Dec 15, 2017 12.21 12.53 11.89 12.13 233,862 -0.08(-0.69%)
Dec 14, 2017 12.30 12.50 11.87 12.21 133,952 -0.12(-0.99%)
Dec 13, 2017 12.44 12.55 11.80 12.34 129,206 -0.03(-0.25%)
Dec 12, 2017 12.38 12.82 12.24 12.37 251,340 +0.08(+0.62%)
Dec 11, 2017 12.03 12.37 11.46 12.29 190,368 +0.17(+1.39%)
Dec 08, 2017 12.35 12.35 12.03 12.12 84,311 -0.19(-1.55%)
Dec 07, 2017 12.37 12.55 12.17 12.31 25,876 -0.11(-0.92%)
Dec 06, 2017 12.26 12.46 11.97 12.43 164,016 +0.21(+1.69%)
Dec 05, 2017 12.32 12.44 11.96 12.22 95,887 -0.23(-1.84%)
Dec 04, 2017 12.69 12.69 12.44 12.45 208,889 -0.20(-1.57%)
Dec 01, 2017 12.69 13.07 12.24 12.65 297,009 +0.04(+0.30%)
Nov 30, 2017 11.46 12.90 11.46 12.61 620,788 +1.21(+10.57%)
Nov 29, 2017 11.24 11.60 11.17 11.41 135,888 +0.13(+1.15%)
Nov 28, 2017 10.87 11.35 10.87 11.28 279,856 +0.23(+2.07%)
Nov 27, 2017 10.87 11.13 10.57 11.05 381,113 +0.18(+1.61%)
Nov 24, 2017 10.92 10.92 10.73 10.87 37,729 +0.02(+0.21%)
Nov 22, 2017 10.57 10.98 10.56 10.85 343,960 +0.28(+2.67%)
Nov 21, 2017 10.22 10.60 10.16 10.57 278,787 +0.43(+4.21%)
Nov 20, 2017 9.925 10.22 9.918 10.14 786,906 +0.22(+2.23%)
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.