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 9.436 9.687 9.372 9.444 522,094 +0.03(+0.34%)
Jun 27, 2019 9.194 9.452 9.194 9.412 147,752 +0.19(+2.10%)
Jun 26, 2019 9.016 9.364 9.016 9.218 118,881 +0.16(+1.78%)
Jun 25, 2019 9.121 9.210 9.008 9.057 126,550 -0.09(-0.97%)
Jun 24, 2019 9.008 9.452 9.008 9.145 167,114 +0.11(+1.16%)
Jun 21, 2019 8.733 9.234 8.540 9.040 297,932 +0.30(+3.42%)
Jun 20, 2019 9.000 9.000 8.585 8.741 282,323 -0.17(-1.90%)
Jun 19, 2019 8.790 8.927 8.693 8.911 203,104 +0.08(+0.91%)
Jun 18, 2019 8.887 9.202 8.685 8.830 422,443 -0.16(-1.80%)
Jun 17, 2019 8.564 9.065 7.966 8.992 768,845 +0.52(+6.10%)
Jun 14, 2019 8.685 9.129 8.006 8.475 2,250,155 +2.01(+31.12%)
Jun 13, 2019 6.496 6.605 6.439 6.463 179,085 -0.02(-0.37%)
Jun 12, 2019 6.592 6.592 6.431 6.487 108,910 -0.15(-2.19%)
Jun 11, 2019 6.794 6.875 6.588 6.633 167,172 -0.10(-1.44%)
Jun 10, 2019 6.302 6.803 6.302 6.730 274,052 +0.44(+6.93%)
Jun 07, 2019 6.261 6.334 6.148 6.294 126,253 +0.07(+1.17%)
Jun 06, 2019 6.253 6.439 6.189 6.221 132,491 -0.02(-0.26%)
Jun 05, 2019 6.560 6.697 6.229 6.237 178,040 -0.29(-4.46%)
Jun 04, 2019 6.318 6.653 6.294 6.528 116,895 +0.27(+4.26%)
Jun 03, 2019 6.310 6.399 6.140 6.261 167,116 -0.06(-0.90%)
May 31, 2019 6.455 6.584 6.310 6.318 160,663 -0.23(-3.46%)
May 30, 2019 6.544 6.753 6.439 6.544 194,582 +0.00(+0.00%)
May 29, 2019 6.302 6.770 6.294 6.544 270,956 -0.20(-2.99%)
May 28, 2019 8.297 8.297 6.746 6.746 389,495 -1.59(-19.09%)
May 24, 2019 8.265 8.402 8.079 8.338 239,262 -0.02(-0.19%)
May 23, 2019 10.03 10.10 7.812 8.354 910,484 -3.68(-30.60%)
May 22, 2019 12.15 12.19 12.02 12.04 48,650 -0.15(-1.19%)
May 21, 2019 12.18 12.25 12.14 12.18 16,628 +0.07(+0.60%)
May 20, 2019 12.00 12.27 12.00 12.11 30,503 +0.02(+0.20%)
May 17, 2019 12.11 12.26 12.03 12.09 42,950 -0.14(-1.12%)
May 16, 2019 12.18 12.47 12.14 12.22 26,744 +0.00(+0.00%)
May 15, 2019 12.06 12.24 11.96 12.22 30,521 +0.08(+0.67%)
May 14, 2019 12.04 12.20 12.02 12.14 70,346 +0.14(+1.14%)
May 13, 2019 12.03 12.08 11.84 12.01 37,513 -0.23(-1.91%)
May 10, 2019 12.09 12.29 11.92 12.24 43,569 +0.10(+0.80%)
May 09, 2019 12.08 12.18 11.82 12.14 55,742 +0.01(+0.07%)
May 08, 2019 11.93 12.18 11.93 12.13 39,223 +0.14(+1.15%)
May 07, 2019 12.24 12.30 11.80 12.00 96,052 -0.44(-3.57%)
May 06, 2019 12.21 12.47 12.21 12.44 37,534 +0.02(+0.20%)
May 03, 2019 12.32 12.50 12.32 12.42 64,983 +0.11(+0.85%)
May 02, 2019 12.16 12.40 12.16 12.31 56,353 +0.13(+1.06%)
May 01, 2019 12.30 12.34 11.98 12.18 83,366 -0.10(-0.79%)
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%)
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.