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, 2019 10.20 10.76 10.15 10.70 185,398 +0.48(+4.69%)
Jan 30, 2019 10.21 10.33 10.07 10.23 70,963 +0.06(+0.55%)
Jan 29, 2019 10.22 10.38 10.11 10.17 79,914 -0.08(-0.77%)
Jan 28, 2019 10.15 10.60 10.10 10.25 139,859 +0.00(+0.00%)
Jan 25, 2019 10.51 10.68 10.24 10.25 93,363 -0.16(-1.52%)
Jan 24, 2019 9.917 10.46 9.854 10.41 228,375 +0.47(+4.76%)
Jan 23, 2019 10.06 10.37 9.933 9.933 316,533 -0.08(-0.79%)
Jan 22, 2019 10.63 10.79 9.964 10.01 241,007 -0.55(-5.22%)
Jan 18, 2019 10.64 10.76 10.52 10.56 93,616 -0.08(-0.74%)
Jan 17, 2019 10.71 10.94 10.64 10.64 139,065 -0.12(-1.10%)
Jan 16, 2019 10.68 11.12 10.64 10.76 50,669 +0.11(+1.04%)
Jan 15, 2019 10.53 10.71 10.37 10.65 32,370 +0.15(+1.43%)
Jan 14, 2019 10.69 10.82 10.45 10.50 54,140 -0.28(-2.63%)
Jan 11, 2019 10.75 10.97 10.67 10.78 61,269 -0.06(-0.51%)
Jan 10, 2019 10.72 11.24 10.63 10.84 201,989 +0.07(+0.66%)
Jan 09, 2019 10.63 10.86 10.56 10.77 48,160 +0.32(+3.09%)
Jan 08, 2019 10.47 10.55 10.19 10.45 78,307 +0.05(+0.45%)
Jan 07, 2019 10.34 10.63 10.19 10.40 48,179 +0.05(+0.46%)
Jan 04, 2019 10.08 10.68 9.830 10.35 65,836 +0.45(+4.54%)
Jan 03, 2019 10.11 10.15 9.830 9.901 55,109 -0.32(-3.16%)
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.