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 (%)
Jun 28, 2019 11.68 11.99 11.60 11.69 421,800 +0.04(+0.34%)
Jun 27, 2019 11.38 11.70 11.38 11.65 119,369 +0.24(+2.10%)
Jun 26, 2019 11.16 11.59 11.16 11.41 96,044 +0.20(+1.78%)
Jun 25, 2019 11.29 11.40 11.15 11.21 102,240 -0.11(-0.97%)
Jun 24, 2019 11.15 11.70 11.15 11.32 135,012 +0.13(+1.16%)
Jun 21, 2019 10.81 11.43 10.57 11.19 240,700 +0.37(+3.42%)
Jun 20, 2019 11.14 11.14 10.63 10.82 228,089 -0.21(-1.90%)
Jun 19, 2019 10.88 11.05 10.76 11.03 164,088 +0.10(+0.91%)
Jun 18, 2019 11.00 11.39 10.75 10.93 341,292 -0.20(-1.80%)
Jun 17, 2019 10.60 11.22 9.860 11.13 621,150 +0.64(+6.10%)
Jun 14, 2019 10.75 11.30 9.910 10.49 1,817,900 +2.49(+31.13%)
Jun 13, 2019 8.040 8.175 7.970 8.000 144,683 -0.03(-0.37%)
Jun 12, 2019 8.160 8.160 7.960 8.030 87,989 -0.18(-2.19%)
Jun 11, 2019 8.410 8.510 8.155 8.210 135,059 -0.12(-1.44%)
Jun 10, 2019 7.800 8.420 7.800 8.330 221,407 +0.54(+6.93%)
Jun 07, 2019 7.750 7.840 7.610 7.790 102,000 +0.09(+1.17%)
Jun 06, 2019 7.740 7.970 7.660 7.700 107,040 -0.02(-0.26%)
Jun 05, 2019 8.120 8.290 7.710 7.720 143,839 -0.36(-4.46%)
Jun 04, 2019 7.820 8.235 7.790 8.080 94,440 +0.33(+4.26%)
Jun 03, 2019 7.810 7.920 7.600 7.750 135,013 -0.07(-0.90%)
May 31, 2019 7.990 8.150 7.810 7.820 129,800 -0.28(-3.46%)
May 30, 2019 8.100 8.359 7.970 8.100 157,203 +0.00(+0.00%)
May 29, 2019 7.800 8.380 7.790 8.100 218,906 -0.25(-2.99%)
May 28, 2019 10.27 10.27 8.350 8.350 314,673 -1.97(-19.09%)
May 24, 2019 10.23 10.40 10.00 10.32 193,300 -0.02(-0.19%)
May 23, 2019 12.42 12.50 9.670 10.34 735,580 -4.56(-30.60%)
May 22, 2019 15.04 15.09 14.88 14.90 39,305 -0.18(-1.19%)
May 21, 2019 15.08 15.16 15.03 15.08 13,434 +0.09(+0.60%)
May 20, 2019 14.85 15.19 14.85 14.99 24,644 +0.03(+0.20%)
May 17, 2019 14.99 15.17 14.89 14.96 34,700 -0.17(-1.12%)
May 16, 2019 15.08 15.43 15.03 15.13 21,607 +0.00(+0.00%)
May 15, 2019 14.93 15.15 14.81 15.13 24,658 +0.10(+0.67%)
May 14, 2019 14.90 15.10 14.88 15.03 56,833 +0.17(+1.14%)
May 13, 2019 14.89 14.95 14.66 14.86 30,307 -0.29(-1.91%)
May 10, 2019 14.96 15.21 14.76 15.15 35,200 +0.12(+0.80%)
May 09, 2019 14.95 15.07 14.63 15.03 45,034 +0.01(+0.07%)
May 08, 2019 14.77 15.08 14.77 15.02 31,689 +0.17(+1.14%)
May 07, 2019 15.15 15.22 14.61 14.85 77,601 -0.55(-3.57%)
May 06, 2019 15.11 15.44 15.11 15.40 30,324 +0.03(+0.20%)
May 03, 2019 15.25 15.47 15.25 15.37 52,500 +0.13(+0.85%)
May 02, 2019 15.05 15.35 15.05 15.24 45,528 +0.16(+1.06%)
May 01, 2019 15.22 15.27 14.83 15.08 67,352 -0.12(-0.79%)
Apr 30, 2019 15.03 15.34 15.03 15.20 75,681 -0.04(-0.26%)
Apr 29, 2019 14.99 15.34 14.96 15.24 25,788 +0.07(+0.46%)
Apr 26, 2019 14.96 15.42 14.84 15.17 61,100 +0.28(+1.88%)
Apr 25, 2019 15.01 15.01 14.70 14.89 42,421 -0.10(-0.67%)
Apr 24, 2019 14.77 15.23 14.77 14.99 47,801 +0.26(+1.77%)
Apr 23, 2019 14.66 14.80 14.50 14.73 55,602 +0.10(+0.68%)
Apr 22, 2019 14.84 14.84 14.60 14.63 65,503 -0.28(-1.88%)
Apr 18, 2019 15.31 15.31 14.85 14.91 47,600 -0.45(-2.93%)
Apr 17, 2019 15.32 15.46 15.13 15.36 92,847 +0.06(+0.39%)
Apr 16, 2019 15.33 15.35 15.22 15.30 40,125 +0.02(+0.13%)
Apr 15, 2019 15.39 15.51 15.14 15.28 30,901 -0.11(-0.71%)
Apr 12, 2019 15.49 15.49 15.23 15.39 31,200 +0.02(+0.13%)
Apr 11, 2019 15.47 15.54 15.24 15.37 94,365 -0.10(-0.65%)
Apr 10, 2019 15.43 15.50 15.34 15.47 183,556 +0.00(+0.00%)
Apr 09, 2019 15.30 15.50 15.30 15.47 70,083 +0.09(+0.59%)
Apr 08, 2019 15.40 15.46 15.06 15.38 101,885 -0.06(-0.39%)
Apr 05, 2019 15.50 15.65 15.36 15.44 58,300 -0.04(-0.26%)
Apr 04, 2019 15.43 15.64 15.34 15.48 66,905 +0.11(+0.72%)
Apr 03, 2019 15.42 15.66 15.28 15.37 53,503 +0.02(+0.13%)
Apr 02, 2019 15.16 15.45 14.98 15.35 48,734 +0.19(+1.25%)
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.