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 (%)
May 05, 2021 9.320 9.320 9.320 0 -0.24(-2.51%)
May 04, 2021 9.470 9.631 9.350 9.560 16,391 -0.06(-0.62%)
May 03, 2021 9.550 9.630 9.450 9.620 19,943 +0.34(+3.66%)
Apr 30, 2021 9.680 9.790 8.946 9.280 58,700 -0.36(-3.73%)
Apr 29, 2021 9.980 9.980 9.600 9.640 6,584 -0.34(-3.41%)
Apr 28, 2021 9.950 10.00 9.735 9.980 13,464 +0.03(+0.30%)
Apr 27, 2021 9.850 10.08 9.850 9.950 36,370 +0.11(+1.12%)
Apr 26, 2021 10.08 10.08 9.750 9.840 39,598 -0.08(-0.81%)
Apr 23, 2021 9.870 10.03 9.830 9.920 54,500 +0.10(+1.02%)
Apr 22, 2021 9.760 9.990 9.730 9.820 20,200 +0.13(+1.34%)
Apr 21, 2021 9.910 9.935 9.690 9.690 69,736 -0.34(-3.39%)
Apr 20, 2021 10.26 10.36 9.710 10.03 36,061 -0.32(-3.09%)
Apr 19, 2021 10.81 10.81 10.18 10.35 41,581 -0.43(-3.99%)
Apr 16, 2021 10.83 10.87 10.50 10.78 27,800 -0.07(-0.65%)
Apr 15, 2021 10.86 10.88 10.74 10.85 35,891 +0.00(+0.00%)
Apr 14, 2021 10.92 10.92 10.59 10.85 11,729 -0.09(-0.82%)
Apr 13, 2021 10.81 10.94 10.59 10.94 26,507 +0.05(+0.46%)
Apr 12, 2021 10.87 10.89 10.65 10.89 55,871 -0.01(-0.09%)
Apr 09, 2021 10.77 10.99 10.52 10.90 38,200 +0.00(+0.00%)
Apr 08, 2021 10.88 10.97 10.62 10.90 33,146 -0.02(-0.18%)
Apr 07, 2021 10.90 11.01 10.74 10.92 28,622 +0.00(+0.00%)
Apr 06, 2021 10.99 11.00 10.79 10.92 37,560 +0.01(+0.09%)
Apr 05, 2021 11.00 11.07 10.41 10.91 98,812 -0.05(-0.46%)
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.