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, 2020 7.940 7.940 7.940 58,959 +0.72(+9.97%)
Dec 30, 2020 7.120 7.500 7.085 7.220 58,959 +0.11(+1.55%)
Dec 29, 2020 7.000 7.120 6.910 7.110 33,596 +0.18(+2.60%)
Dec 28, 2020 6.800 6.970 6.749 6.930 39,071 -0.02(-0.29%)
Dec 24, 2020 6.930 6.960 6.850 6.950 6,800 +0.11(+1.61%)
Dec 23, 2020 6.650 6.990 6.650 6.840 41,651 +0.41(+6.38%)
Dec 22, 2020 6.580 6.580 6.390 6.430 19,674 -0.15(-2.28%)
Dec 21, 2020 6.610 6.680 6.500 6.580 31,029 -0.07(-1.05%)
Dec 18, 2020 7.180 7.210 6.630 6.650 149,400 -0.39(-5.54%)
Dec 17, 2020 7.130 7.140 6.980 7.040 16,289 -0.08(-1.12%)
Dec 16, 2020 7.100 7.210 7.040 7.120 14,962 -0.04(-0.56%)
Dec 15, 2020 6.990 7.240 6.968 7.160 19,490 +0.17(+2.43%)
Dec 14, 2020 7.090 7.090 6.810 6.990 21,155 -0.04(-0.57%)
Dec 11, 2020 7.080 7.080 6.800 7.030 25,900 -0.05(-0.71%)
Dec 10, 2020 6.950 7.115 6.750 7.080 23,886 +0.25(+3.66%)
Dec 09, 2020 7.120 7.170 6.750 6.830 34,017 -0.20(-2.84%)
Dec 08, 2020 7.160 7.239 6.950 7.030 45,490 -0.08(-1.13%)
Dec 07, 2020 7.370 7.730 6.910 7.110 76,136 +0.00(+0.00%)
Dec 04, 2020 6.750 7.150 6.630 7.110 41,500 +0.48(+7.24%)
Dec 03, 2020 6.380 6.730 6.380 6.630 24,343 +0.22(+3.43%)
Dec 02, 2020 6.320 6.477 6.080 6.410 16,986 +0.06(+0.94%)
Dec 01, 2020 6.500 6.500 6.330 6.350 28,931 -0.01(-0.16%)
Nov 30, 2020 6.490 6.490 6.140 6.360 58,862 -0.03(-0.47%)
Nov 27, 2020 6.280 6.390 6.225 6.390 14,500 +0.09(+1.43%)
Nov 25, 2020 6.360 6.500 6.300 6.300 44,100 -0.02(-0.32%)
Nov 24, 2020 6.250 6.395 6.210 6.320 95,239 +0.16(+2.60%)
Nov 23, 2020 6.000 6.250 6.000 6.160 23,019 +0.18(+3.01%)
Nov 20, 2020 5.830 6.000 5.810 5.980 22,400 +0.07(+1.18%)
Nov 19, 2020 5.940 6.020 5.830 5.910 32,079 -0.09(-1.50%)
Nov 18, 2020 6.060 6.180 5.980 6.000 14,932 -0.05(-0.83%)
Nov 17, 2020 5.980 6.180 5.920 6.050 20,284 +0.05(+0.83%)
Nov 16, 2020 6.200 6.321 5.950 6.000 61,425 -0.10(-1.64%)
Nov 13, 2020 6.030 6.180 5.985 6.100 23,800 +0.10(+1.67%)
Nov 12, 2020 5.940 6.000 5.810 6.000 30,177 +0.00(+0.00%)
Nov 11, 2020 5.720 6.050 5.660 6.000 27,133 +0.28(+4.90%)
Nov 10, 2020 6.100 6.100 5.720 5.720 44,717 -0.23(-3.87%)
Nov 09, 2020 5.430 6.070 5.300 5.950 194,752 +0.94(+18.76%)
Nov 06, 2020 5.100 5.100 4.945 5.010 12,700 -0.08(-1.57%)
Nov 05, 2020 4.950 5.100 4.950 5.090 9,344 +0.15(+3.04%)
Nov 04, 2020 4.920 5.000 4.870 4.940 30,269 +0.02(+0.41%)
Nov 03, 2020 4.950 4.995 4.920 4.920 27,048 +0.06(+1.23%)
Nov 02, 2020 4.950 5.236 4.850 4.860 12,878 -0.01(-0.21%)
Oct 30, 2020 4.950 4.954 4.740 4.870 28,900 -0.10(-2.01%)
Oct 29, 2020 4.850 5.030 4.780 4.970 32,419 +0.08(+1.64%)
Oct 28, 2020 4.920 4.940 4.680 4.890 60,578 -0.12(-2.40%)
Oct 27, 2020 5.080 5.120 4.960 5.010 52,445 -0.13(-2.53%)
Oct 26, 2020 5.290 5.290 5.060 5.140 43,129 -0.28(-5.17%)
Oct 23, 2020 5.380 5.500 5.320 5.420 62,000 +0.02(+0.37%)
Oct 22, 2020 5.340 5.450 5.290 5.400 70,925 +0.04(+0.75%)
Oct 21, 2020 5.410 5.420 5.280 5.360 40,050 -0.05(-0.92%)
Oct 20, 2020 5.380 5.440 5.340 5.410 21,883 +0.04(+0.74%)
Oct 19, 2020 5.260 5.400 5.260 5.370 36,157 +0.08(+1.51%)
Oct 16, 2020 5.190 5.360 5.140 5.290 44,700 +0.11(+2.12%)
Oct 15, 2020 5.200 5.290 5.140 5.180 32,889 -0.07(-1.33%)
Oct 14, 2020 5.230 5.280 5.165 5.250 38,624 -0.01(-0.19%)
Oct 13, 2020 5.320 5.320 5.110 5.260 16,078 -0.07(-1.31%)
Oct 12, 2020 5.290 5.370 5.240 5.330 31,433 +0.02(+0.38%)
Oct 09, 2020 5.290 5.400 5.210 5.310 22,700 +0.07(+1.34%)
Oct 08, 2020 5.170 5.300 5.170 5.240 34,317 +0.09(+1.75%)
Oct 07, 2020 5.110 5.250 5.110 5.150 23,627 +0.05(+0.98%)
Oct 06, 2020 5.210 5.210 5.060 5.100 86,547 -0.05(-0.97%)
Oct 05, 2020 5.300 5.300 4.930 5.150 41,382 -0.12(-2.28%)
Oct 02, 2020 4.970 5.300 4.960 5.270 38,000 +0.23(+4.56%)
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.