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 31, 2018 10.13 10.51 9.933 10.33 173,546 +0.32(+3.15%)
Oct 30, 2018 9.783 10.16 9.669 10.01 41,504 +0.24(+2.42%)
Oct 29, 2018 10.33 10.34 9.736 9.775 139,317 -0.41(-3.98%)
Oct 26, 2018 10.11 10.56 9.939 10.18 58,801 -0.10(-0.98%)
Oct 25, 2018 10.08 10.51 9.822 10.28 123,035 +0.26(+2.56%)
Oct 24, 2018 10.62 10.68 10.01 10.02 61,400 -0.67(-6.26%)
Oct 23, 2018 10.69 10.97 10.39 10.69 106,622 -0.21(-1.93%)
Oct 22, 2018 10.62 11.18 10.52 10.90 106,706 +0.25(+2.34%)
Oct 19, 2018 11.08 11.09 10.57 10.66 116,960 -0.44(-4.00%)
Oct 18, 2018 11.33 11.33 10.86 11.10 94,415 -0.26(-2.26%)
Oct 17, 2018 11.74 11.74 11.33 11.36 33,749 -0.41(-3.44%)
Oct 16, 2018 11.22 12.02 11.16 11.76 92,548 +0.62(+5.52%)
Oct 15, 2018 11.12 11.49 10.97 11.15 117,905 -0.02(-0.21%)
Oct 12, 2018 11.47 11.59 11.08 11.17 62,395 -0.21(-1.85%)
Oct 11, 2018 11.57 11.75 11.14 11.38 98,517 -0.23(-1.95%)
Oct 10, 2018 11.99 12.19 11.59 11.61 109,747 -0.42(-3.50%)
Oct 09, 2018 12.25 12.43 11.95 12.03 92,628 -0.23(-1.84%)
Oct 08, 2018 11.99 12.39 11.82 12.25 96,779 +0.26(+2.14%)
Oct 05, 2018 11.95 12.50 11.84 11.99 111,054 +0.08(+0.65%)
Oct 04, 2018 13.06 13.06 11.90 11.92 198,236 -1.18(-8.98%)
Oct 03, 2018 13.31 13.36 12.94 13.09 107,326 -0.09(-0.65%)
Oct 02, 2018 13.41 13.42 13.03 13.18 75,129 -0.21(-1.57%)
Oct 01, 2018 13.94 14.05 13.29 13.39 118,440 -0.55(-3.91%)
Sep 28, 2018 14.02 14.35 13.92 13.93 249,583 -0.16(-1.16%)
Sep 27, 2018 14.02 14.18 13.77 14.10 61,546 +0.13(+0.95%)
Sep 26, 2018 13.97 14.18 13.79 13.97 45,306 -0.05(-0.39%)
Sep 25, 2018 13.76 14.38 13.67 14.02 109,399 +0.24(+1.75%)
Sep 24, 2018 14.11 14.11 13.55 13.78 217,449 -0.32(-2.26%)
Sep 21, 2018 14.38 14.73 14.06 14.10 431,379 -0.27(-1.90%)
Sep 20, 2018 14.39 14.57 14.02 14.37 137,452 +0.00(+0.00%)
Sep 19, 2018 14.36 14.74 14.20 14.37 141,248 -0.08(-0.54%)
Sep 18, 2018 14.19 14.66 14.04 14.45 154,015 +0.26(+1.81%)
Sep 17, 2018 14.29 14.73 14.18 14.19 103,507 -0.24(-1.67%)
Sep 14, 2018 14.06 14.50 14.06 14.43 74,849 +0.37(+2.60%)
Sep 13, 2018 13.63 14.21 13.60 14.07 240,672 +0.47(+3.44%)
Sep 12, 2018 15.20 15.24 13.59 13.60 299,263 -1.71(-11.15%)
Sep 11, 2018 15.10 15.46 15.09 15.31 282,577 +0.19(+1.29%)
Sep 10, 2018 15.22 15.39 15.10 15.11 190,486 -0.08(-0.51%)
Sep 07, 2018 14.04 15.33 13.96 15.19 382,335 +1.13(+8.03%)
Sep 06, 2018 13.89 14.26 13.65 14.06 210,020 +0.19(+1.35%)
Sep 05, 2018 14.39 14.39 13.40 13.87 807,166 -0.52(-3.63%)
Sep 04, 2018 14.48 14.71 13.99 14.39 170,014 -0.16(-1.07%)
Aug 31, 2018 14.55 14.55 14.55 0 -0.47(-3.11%)
Aug 30, 2018 14.99 15.14 14.80 15.02 119,367 -0.02(-0.10%)
Aug 29, 2018 15.34 15.41 14.99 15.03 132,907 -0.19(-1.28%)
Aug 28, 2018 15.05 15.47 14.92 15.23 261,028 +0.19(+1.30%)
Aug 27, 2018 15.16 15.60 14.90 15.03 375,671 -0.12(-0.82%)
Aug 24, 2018 15.14 15.42 14.95 15.16 66,504 +0.00(+0.00%)
Aug 23, 2018 15.17 15.42 15.02 15.16 57,922 -0.08(-0.51%)
Aug 22, 2018 15.20 15.46 15.06 15.24 87,480 -0.08(-0.51%)
Aug 21, 2018 15.87 16.00 15.01 15.31 138,859 -0.59(-3.72%)
Aug 20, 2018 15.61 16.04 15.61 15.91 87,594 +0.21(+1.34%)
Aug 17, 2018 14.99 15.71 13.95 15.69 268,456 -0.34(-2.14%)
Aug 16, 2018 16.38 16.61 15.49 16.04 131,261 -0.29(-1.77%)
Aug 15, 2018 15.85 16.47 15.69 16.33 101,086 +0.63(+4.02%)
Aug 14, 2018 15.11 15.77 15.11 15.69 73,735 +0.56(+3.71%)
Aug 13, 2018 14.95 15.21 14.92 15.13 41,264 +0.26(+1.78%)
Aug 10, 2018 15.03 15.46 14.80 14.87 71,639 -0.17(-1.14%)
Aug 09, 2018 15.05 15.21 14.67 15.04 163,110 -0.03(-0.21%)
Aug 08, 2018 14.96 15.14 14.71 15.07 121,868 +0.03(+0.21%)
Aug 07, 2018 16.08 16.08 14.70 15.04 113,590 -1.09(-6.76%)
Aug 06, 2018 17.28 17.35 16.12 16.13 64,420 -1.20(-6.92%)
Aug 03, 2018 18.37 18.49 16.92 17.33 247,016 -2.59(-12.98%)
Aug 02, 2018 20.23 20.42 19.33 19.92 42,223 +0.20(+1.03%)
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.