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 (%)
Jan 29, 2021 7.500 7.800 7.271 7.730 24,100 +0.15(+1.98%)
Jan 28, 2021 7.460 7.680 7.260 7.580 27,787 +0.27(+3.69%)
Jan 27, 2021 7.560 7.565 7.190 7.310 58,174 -0.36(-4.69%)
Jan 26, 2021 7.800 7.845 7.640 7.670 16,016 -0.17(-2.17%)
Jan 25, 2021 7.640 7.900 7.600 7.840 36,013 +0.12(+1.55%)
Jan 22, 2021 7.470 7.800 7.390 7.720 38,300 +0.23(+3.07%)
Jan 21, 2021 7.300 7.590 7.300 7.490 35,082 +0.11(+1.49%)
Jan 20, 2021 7.380 7.650 7.220 7.380 25,950 +0.00(+0.00%)
Jan 19, 2021 7.410 7.570 7.130 7.380 15,160 +0.01(+0.14%)
Jan 15, 2021 7.360 7.460 7.000 7.370 28,800 -0.03(-0.41%)
Jan 14, 2021 7.510 7.930 7.400 7.400 31,424 -0.13(-1.73%)
Jan 13, 2021 7.600 7.600 7.460 7.530 18,078 -0.11(-1.44%)
Jan 12, 2021 7.650 7.830 7.460 7.640 38,421 +0.04(+0.53%)
Jan 11, 2021 7.550 7.660 7.450 7.600 21,204 -0.01(-0.13%)
Jan 08, 2021 7.680 7.728 7.430 7.610 27,800 -0.09(-1.17%)
Jan 07, 2021 7.790 8.000 7.700 7.700 23,819 -0.09(-1.16%)
Jan 06, 2021 7.500 8.000 7.500 7.790 36,403 +0.35(+4.70%)
Jan 05, 2021 7.550 7.820 7.410 7.440 24,090 -0.07(-0.93%)
Jan 04, 2021 7.940 7.940 7.500 7.510 23,398 -0.43(-5.42%)
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%)
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.