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 (%)
Feb 28, 2019 10.83 10.83 10.42 10.46 60,989 -0.37(-3.40%)
Feb 27, 2019 10.55 10.86 10.35 10.82 59,500 +0.24(+2.26%)
Feb 26, 2019 11.07 11.20 10.58 10.58 30,113 -0.49(-4.40%)
Feb 25, 2019 11.54 11.79 11.05 11.07 42,991 -0.43(-3.75%)
Feb 22, 2019 11.30 11.75 11.25 11.50 122,676 +0.39(+3.52%)
Feb 21, 2019 11.18 11.26 10.80 11.11 19,589 -0.07(-0.64%)
Feb 20, 2019 11.42 11.46 11.13 11.18 38,505 -0.22(-1.89%)
Feb 19, 2019 10.90 11.47 10.84 11.40 41,750 +0.54(+4.93%)
Feb 15, 2019 10.86 10.98 10.80 10.86 38,555 +0.13(+1.19%)
Feb 14, 2019 10.65 10.90 10.65 10.74 36,356 +0.00(+0.00%)
Feb 13, 2019 10.66 10.81 10.66 10.74 39,275 +0.13(+1.20%)
Feb 12, 2019 10.84 10.84 10.53 10.61 31,714 -0.13(-1.19%)
Feb 11, 2019 10.54 10.82 10.53 10.74 48,715 +0.28(+2.67%)
Feb 08, 2019 10.58 10.68 10.31 10.46 40,934 -0.28(-2.60%)
Feb 07, 2019 10.84 10.84 10.58 10.74 35,657 -0.18(-1.61%)
Feb 06, 2019 10.82 10.95 10.76 10.91 31,467 +0.08(+0.74%)
Feb 05, 2019 11.01 11.09 10.74 10.83 52,146 -0.14(-1.31%)
Feb 04, 2019 10.61 11.00 10.61 10.98 44,089 +0.33(+3.08%)
Feb 01, 2019 10.66 10.75 10.53 10.65 53,201 -0.06(-0.52%)
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%)
Jan 02, 2019 10.04 10.48 10.03 10.22 137,250 +0.03(+0.31%)
Dec 31, 2018 10.28 10.42 9.830 10.19 91,079 +0.08(+0.78%)
Dec 28, 2018 9.783 10.26 9.681 10.11 116,323 +0.41(+4.22%)
Dec 27, 2018 9.728 9.807 9.279 9.704 96,297 -0.12(-1.20%)
Dec 26, 2018 9.657 10.16 9.657 9.822 150,789 +0.29(+3.06%)
Dec 24, 2018 10.82 10.97 9.531 9.531 75,730 -1.26(-11.69%)
Dec 21, 2018 10.50 11.19 10.33 10.79 926,782 +0.29(+2.78%)
Dec 20, 2018 10.15 10.57 9.822 10.50 215,122 +0.31(+3.02%)
Dec 19, 2018 11.15 11.21 10.05 10.19 147,662 -0.96(-8.62%)
Dec 18, 2018 11.15 11.63 10.93 11.15 129,766 +0.11(+1.00%)
Dec 17, 2018 10.71 11.59 10.46 11.04 112,955 +0.38(+3.55%)
Dec 14, 2018 10.78 11.08 10.63 10.67 124,568 -0.24(-2.17%)
Dec 13, 2018 10.23 11.04 10.23 10.90 136,333 +0.68(+6.63%)
Dec 12, 2018 10.46 10.88 10.16 10.22 65,724 -0.03(-0.31%)
Dec 11, 2018 10.78 11.04 10.22 10.26 58,363 -0.27(-2.55%)
Dec 10, 2018 10.45 10.64 10.22 10.52 155,462 +0.08(+0.76%)
Dec 07, 2018 10.63 11.04 10.35 10.45 107,824 -0.14(-1.34%)
Dec 06, 2018 10.08 10.78 10.08 10.59 96,982 +0.20(+1.90%)
Dec 04, 2018 11.45 11.45 10.19 10.39 142,581 -1.06(-9.23%)
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.