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 (%)
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%)
Oct 01, 2020 4.980 5.040 4.830 5.040 46,820 +0.14(+2.86%)
Sep 30, 2020 5.040 5.070 4.850 4.900 52,920 -0.12(-2.39%)
Sep 29, 2020 5.150 5.175 4.980 5.020 31,230 -0.16(-3.09%)
Sep 28, 2020 5.110 5.250 5.110 5.180 25,275 +0.13(+2.57%)
Sep 25, 2020 4.920 5.070 4.860 5.050 54,400 +0.12(+2.43%)
Sep 24, 2020 4.920 5.050 4.800 4.930 32,783 -0.03(-0.60%)
Sep 23, 2020 5.170 5.250 4.860 4.960 48,745 -0.21(-4.06%)
Sep 22, 2020 5.090 5.170 4.996 5.170 40,646 +0.06(+1.17%)
Sep 21, 2020 5.310 5.310 4.890 5.110 109,236 -0.33(-6.07%)
Sep 18, 2020 5.400 5.440 5.300 5.440 86,100 +0.04(+0.74%)
Sep 17, 2020 5.280 5.465 5.280 5.400 45,192 +0.04(+0.75%)
Sep 16, 2020 5.350 5.485 5.280 5.360 167,418 +0.01(+0.19%)
Sep 15, 2020 5.570 5.570 5.320 5.350 29,253 -0.18(-3.25%)
Sep 14, 2020 5.400 5.640 5.390 5.530 28,934 +0.15(+2.79%)
Sep 11, 2020 5.480 5.490 5.350 5.380 31,700 -0.03(-0.55%)
Sep 10, 2020 5.400 5.510 5.350 5.410 50,723 +0.10(+1.88%)
Sep 09, 2020 5.440 5.470 5.300 5.310 35,308 -0.11(-2.03%)
Sep 08, 2020 5.790 5.790 5.410 5.420 40,415 -0.42(-7.19%)
Sep 04, 2020 5.790 5.850 5.560 5.840 46,400 +0.18(+3.18%)
Sep 03, 2020 5.710 5.820 5.630 5.660 55,733 -0.06(-1.05%)
Sep 02, 2020 5.640 5.780 5.610 5.720 46,716 +0.12(+2.14%)
Sep 01, 2020 5.580 5.680 5.540 5.600 48,390 +0.04(+0.72%)
Aug 31, 2020 5.820 5.846 5.550 5.560 51,099 -0.27(-4.63%)
Aug 28, 2020 5.540 5.900 5.524 5.830 66,100 +0.27(+4.86%)
Aug 27, 2020 5.410 5.710 5.400 5.560 81,148 +0.06(+1.09%)
Aug 26, 2020 5.640 5.680 5.450 5.500 47,744 -0.20(-3.51%)
Aug 25, 2020 5.630 5.730 5.520 5.700 41,485 +0.07(+1.24%)
Aug 24, 2020 5.600 5.830 5.500 5.630 96,800 +0.14(+2.55%)
Aug 21, 2020 5.470 5.600 5.402 5.490 60,300 +0.09(+1.67%)
Aug 20, 2020 5.380 5.470 5.320 5.400 80,796 +0.02(+0.37%)
Aug 19, 2020 5.390 5.600 5.310 5.380 87,899 +0.10(+1.89%)
Aug 18, 2020 5.430 5.540 5.260 5.280 109,924 -0.11(-2.04%)
Aug 17, 2020 5.600 5.600 5.270 5.390 99,457 -0.28(-4.94%)
Aug 14, 2020 5.620 5.770 5.620 5.670 73,400 +0.03(+0.53%)
Aug 13, 2020 5.590 5.810 5.560 5.640 59,986 -0.01(-0.18%)
Aug 12, 2020 5.790 5.850 5.560 5.650 54,835 -0.07(-1.22%)
Aug 11, 2020 5.580 5.890 5.410 5.720 144,409 -0.32(-5.30%)
Aug 10, 2020 5.500 6.070 5.500 6.040 110,300 +0.60(+11.03%)
Aug 07, 2020 5.260 5.500 4.970 5.440 290,700 -0.46(-7.80%)
Aug 06, 2020 6.200 6.240 5.645 5.900 175,663 -0.35(-5.60%)
Aug 05, 2020 6.230 6.390 5.680 6.250 489,245 -0.20(-3.10%)
Aug 04, 2020 6.425 7.134 6.290 6.450 605,028 +0.15(+2.41%)
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.