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 (%)
Apr 30, 2019 12.14 12.39 12.14 12.28 93,676 -0.03(-0.26%)
Apr 29, 2019 12.11 12.39 12.09 12.31 31,919 +0.19(+1.60%)
Apr 26, 2019 11.95 12.32 11.85 12.12 76,485 +0.22(+1.88%)
Apr 25, 2019 11.99 11.99 11.74 11.89 53,102 -0.08(-0.67%)
Apr 24, 2019 11.80 12.17 11.80 11.97 59,837 +0.21(+1.77%)
Apr 23, 2019 11.71 11.83 11.58 11.77 69,602 +0.08(+0.68%)
Apr 22, 2019 11.85 11.85 11.66 11.69 81,996 -0.22(-1.88%)
Apr 18, 2019 12.23 12.23 11.86 11.91 59,585 -0.36(-2.93%)
Apr 17, 2019 12.24 12.35 12.09 12.27 116,226 +0.05(+0.39%)
Apr 16, 2019 12.25 12.26 12.16 12.22 50,228 +0.02(+0.13%)
Apr 15, 2019 12.29 12.39 12.10 12.21 38,682 -0.09(-0.71%)
Apr 12, 2019 12.37 12.37 12.17 12.29 39,056 +0.02(+0.13%)
Apr 11, 2019 12.36 12.41 12.17 12.28 118,126 -0.08(-0.65%)
Apr 10, 2019 12.33 12.38 12.25 12.36 229,776 +0.00(+0.00%)
Apr 09, 2019 12.22 12.38 12.22 12.36 87,730 +0.07(+0.59%)
Apr 08, 2019 12.30 12.35 12.03 12.29 127,540 -0.05(-0.39%)
Apr 05, 2019 12.38 12.50 12.27 12.33 72,980 -0.03(-0.26%)
Apr 04, 2019 12.33 12.49 12.25 12.37 83,752 +0.09(+0.72%)
Apr 03, 2019 12.32 12.51 12.21 12.28 66,975 +0.02(+0.13%)
Apr 02, 2019 12.11 12.34 11.97 12.26 61,005 +0.15(+1.25%)
Apr 01, 2019 11.90 12.24 11.86 12.11 98,787 +0.24(+2.02%)
Mar 29, 2019 11.81 11.90 11.77 11.87 96,889 +0.15(+1.30%)
Mar 28, 2019 11.65 11.97 11.62 11.72 81,552 +0.06(+0.48%)
Mar 27, 2019 11.93 11.93 11.40 11.66 139,349 -0.29(-2.41%)
Mar 26, 2019 11.94 12.25 11.56 11.95 281,096 +0.02(+0.13%)
Mar 25, 2019 12.66 12.66 11.81 11.93 923,599 -1.01(-7.78%)
Mar 22, 2019 12.85 13.19 12.81 12.94 2,647,568 +0.06(+0.50%)
Mar 21, 2019 12.86 12.91 12.85 12.88 463,656 +0.00(+0.00%)
Mar 20, 2019 12.80 12.94 12.80 12.88 678,150 +0.02(+0.19%)
Mar 19, 2019 12.81 12.87 12.81 12.85 554,718 +0.05(+0.37%)
Mar 18, 2019 12.78 12.82 12.76 12.81 319,147 +0.05(+0.38%)
Mar 15, 2019 12.75 12.81 12.73 12.76 471,429 -0.01(-0.06%)
Mar 14, 2019 12.76 12.78 12.74 12.77 489,836 +0.02(+0.19%)
Mar 13, 2019 12.76 12.78 12.73 12.74 392,670 -0.01(-0.06%)
Mar 12, 2019 12.73 12.77 12.73 12.75 412,069 +0.02(+0.13%)
Mar 11, 2019 12.72 12.76 12.72 12.73 271,944 +0.02(+0.13%)
Mar 08, 2019 12.70 12.74 12.70 12.72 1,845,411 +0.02(+0.19%)
Mar 07, 2019 12.68 12.74 12.68 12.69 341,506 +0.00(+0.00%)
Mar 06, 2019 12.69 12.77 12.69 12.69 236,303 +0.03(+0.25%)
Mar 05, 2019 12.69 12.73 12.66 12.66 1,064,835 +0.07(+0.57%)
Mar 04, 2019 12.81 13.06 12.46 12.59 1,787,963 +1.84(+17.09%)
Mar 01, 2019 10.55 10.83 10.52 10.75 38,555 +0.30(+2.83%)
Feb 28, 2019 10.83 10.83 10.42 10.46 60,989 -0.37(-3.40%)
Feb 27, 2019 10.55 10.86 10.35 10.82 59,500 +0.24(+2.26%)
Feb 26, 2019 11.07 11.20 10.58 10.58 30,113 -0.49(-4.40%)
Feb 25, 2019 11.54 11.79 11.05 11.07 42,991 -0.43(-3.75%)
Feb 22, 2019 11.30 11.75 11.25 11.50 122,676 +0.39(+3.52%)
Feb 21, 2019 11.18 11.26 10.80 11.11 19,589 -0.07(-0.64%)
Feb 20, 2019 11.42 11.46 11.13 11.18 38,505 -0.22(-1.89%)
Feb 19, 2019 10.90 11.47 10.84 11.40 41,750 +0.54(+4.93%)
Feb 15, 2019 10.86 10.98 10.80 10.86 38,555 +0.13(+1.19%)
Feb 14, 2019 10.65 10.90 10.65 10.74 36,356 +0.00(+0.00%)
Feb 13, 2019 10.66 10.81 10.66 10.74 39,275 +0.13(+1.20%)
Feb 12, 2019 10.84 10.84 10.53 10.61 31,714 -0.13(-1.19%)
Feb 11, 2019 10.54 10.82 10.53 10.74 48,715 +0.28(+2.67%)
Feb 08, 2019 10.58 10.68 10.31 10.46 40,934 -0.28(-2.60%)
Feb 07, 2019 10.84 10.84 10.58 10.74 35,657 -0.18(-1.61%)
Feb 06, 2019 10.82 10.95 10.76 10.91 31,467 +0.08(+0.74%)
Feb 05, 2019 11.01 11.09 10.74 10.83 52,146 -0.14(-1.31%)
Feb 04, 2019 10.61 11.00 10.61 10.98 44,089 +0.33(+3.08%)
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.