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 31, 2018 14.71 14.99 14.29 14.61 560,300 -0.02(-0.11%)
Jan 30, 2018 14.63 15.09 14.50 14.63 163,159 -0.17(-1.14%)
Jan 29, 2018 15.00 15.09 14.49 14.79 163,437 -0.18(-1.23%)
Jan 26, 2018 15.08 15.30 14.72 14.98 140,511 -0.12(-0.82%)
Jan 25, 2018 14.93 15.27 14.63 15.10 143,060 +0.12(+0.77%)
Jan 24, 2018 14.89 15.24 14.36 14.99 73,555 +0.14(+0.93%)
Jan 23, 2018 15.09 15.27 14.44 14.85 174,106 -0.28(-1.83%)
Jan 22, 2018 14.45 15.27 14.41 15.13 119,757 +0.43(+2.93%)
Jan 19, 2018 13.94 14.69 13.94 14.69 180,823 +0.75(+5.41%)
Jan 18, 2018 13.94 14.19 13.87 13.94 197,396 +0.09(+0.67%)
Jan 17, 2018 13.67 13.98 13.67 13.85 56,952 +0.18(+1.29%)
Jan 16, 2018 13.93 14.03 13.43 13.67 80,052 -0.10(-0.73%)
Jan 12, 2018 13.77 13.77 13.77 0 +0.15(+1.07%)
Jan 11, 2018 13.73 13.81 13.49 13.63 35,306 -0.13(-0.94%)
Jan 10, 2018 13.64 13.86 13.64 13.75 24,489 +0.04(+0.28%)
Jan 09, 2018 13.87 13.87 13.64 13.72 106,512 -0.17(-1.21%)
Jan 08, 2018 13.81 14.25 13.69 13.88 89,881 +0.08(+0.55%)
Jan 05, 2018 14.30 14.30 13.73 13.81 34,845 -0.48(-3.36%)
Jan 04, 2018 13.83 14.37 13.63 14.29 69,128 +0.56(+4.06%)
Jan 03, 2018 13.58 13.75 13.45 13.73 142,425 +0.14(+1.07%)
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.