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, 2020 6.399 6.678 6.391 6.551 99,616 +0.03(+0.39%)
Feb 27, 2020 6.534 7.049 6.484 6.526 64,242 -0.24(-3.62%)
Feb 26, 2020 7.497 7.505 6.712 6.771 122,454 -0.52(-7.18%)
Feb 25, 2020 7.590 7.627 7.218 7.294 51,914 -0.31(-4.11%)
Feb 24, 2020 7.953 8.003 7.505 7.607 43,145 -0.46(-5.65%)
Feb 21, 2020 7.970 8.105 7.835 8.062 15,043 +0.12(+1.49%)
Feb 20, 2020 7.826 7.995 7.826 7.944 19,686 +0.07(+0.86%)
Feb 19, 2020 7.792 7.902 7.792 7.877 5,056 +0.04(+0.54%)
Feb 18, 2020 7.843 7.885 7.759 7.835 15,585 -0.01(-0.11%)
Feb 14, 2020 7.899 7.899 7.759 7.843 9,002 -0.08(-1.06%)
Feb 13, 2020 7.987 8.003 7.775 7.927 9,318 -0.03(-0.42%)
Feb 12, 2020 7.877 8.071 7.860 7.961 28,382 +0.08(+1.07%)
Feb 11, 2020 7.835 8.003 7.683 7.877 59,067 +0.11(+1.41%)
Feb 10, 2020 7.826 7.860 7.716 7.767 15,328 -0.16(-2.02%)
Feb 07, 2020 8.290 8.290 7.927 7.927 18,122 -0.36(-4.38%)
Feb 06, 2020 8.248 8.358 8.088 8.290 68,617 +0.13(+1.55%)
Feb 05, 2020 8.214 8.400 8.104 8.164 40,050 +0.05(+0.62%)
Feb 04, 2020 7.813 8.271 7.813 8.113 66,427 +0.32(+4.06%)
Feb 03, 2020 7.647 8.028 7.647 7.797 31,612 +0.15(+1.96%)
Jan 31, 2020 7.588 7.747 7.488 7.647 47,660 +0.03(+0.44%)
Jan 30, 2020 7.630 7.655 7.413 7.613 67,626 -0.01(-0.11%)
Jan 29, 2020 7.697 7.722 7.480 7.622 49,799 -0.05(-0.65%)
Jan 28, 2020 7.788 7.819 7.663 7.672 19,976 -0.07(-0.97%)
Jan 27, 2020 7.763 7.822 7.738 7.747 34,680 -0.07(-0.85%)
Jan 24, 2020 7.872 7.872 7.788 7.813 27,491 +0.02(+0.32%)
Jan 23, 2020 7.747 7.888 7.705 7.788 22,016 +0.00(+0.00%)
Jan 22, 2020 7.880 7.905 7.747 7.788 27,712 -0.06(-0.74%)
Jan 21, 2020 7.913 7.988 7.747 7.847 30,275 -0.13(-1.67%)
Jan 17, 2020 8.130 8.196 7.830 7.980 50,902 -0.06(-0.73%)
Jan 16, 2020 8.063 8.146 8.013 8.038 28,957 +0.03(+0.42%)
Jan 15, 2020 8.113 8.205 7.930 8.005 28,490 -0.17(-2.04%)
Jan 14, 2020 8.205 8.321 7.988 8.171 29,453 -0.08(-1.01%)
Jan 13, 2020 8.246 8.284 8.055 8.255 25,154 -0.02(-0.30%)
Jan 10, 2020 8.280 8.355 8.263 8.280 42,978 -0.06(-0.70%)
Jan 09, 2020 8.355 8.405 8.330 8.338 56,890 -0.05(-0.60%)
Jan 08, 2020 8.330 8.513 8.330 8.388 45,922 +0.01(+0.10%)
Jan 07, 2020 8.421 8.538 8.338 8.380 26,700 -0.11(-1.28%)
Jan 06, 2020 8.530 8.596 8.480 8.488 21,155 -0.07(-0.78%)
Jan 03, 2020 8.505 8.730 8.338 8.555 55,704 -0.03(-0.39%)
Jan 02, 2020 8.630 8.630 8.488 8.588 44,904 -0.02(-0.29%)
Dec 31, 2019 8.663 8.721 8.530 8.613 35,415 +0.00(+0.00%)
Dec 30, 2019 8.782 8.782 8.496 8.613 40,395 -0.15(-1.71%)
Dec 27, 2019 8.854 8.929 8.713 8.763 17,647 -0.11(-1.22%)
Dec 26, 2019 8.680 8.988 8.616 8.871 32,788 +0.29(+3.40%)
Dec 24, 2019 8.838 8.846 8.488 8.580 17,527 -0.24(-2.74%)
Dec 23, 2019 8.346 8.954 8.230 8.821 48,188 +0.47(+5.69%)
Dec 20, 2019 8.596 8.796 8.230 8.346 439,510 -0.22(-2.53%)
Dec 19, 2019 8.613 8.780 8.488 8.563 57,623 -0.11(-1.25%)
Dec 18, 2019 8.505 8.755 8.221 8.671 62,747 +0.21(+2.46%)
Dec 17, 2019 8.630 8.709 8.405 8.463 65,895 -0.17(-2.03%)
Dec 16, 2019 8.621 8.721 8.496 8.638 84,777 -0.02(-0.19%)
Dec 13, 2019 8.463 8.713 8.388 8.655 61,346 +0.17(+1.96%)
Dec 12, 2019 8.530 8.705 8.355 8.488 52,577 -0.01(-0.10%)
Dec 11, 2019 8.513 8.713 8.355 8.496 57,871 +0.03(+0.39%)
Dec 10, 2019 8.313 8.571 8.313 8.463 28,048 +0.09(+1.09%)
Dec 09, 2019 8.313 8.488 8.230 8.371 50,558 +0.02(+0.20%)
Dec 06, 2019 7.988 8.371 7.988 8.355 50,061 +0.33(+4.15%)
Dec 05, 2019 8.110 8.110 7.913 8.022 18,011 -0.12(-1.43%)
Dec 04, 2019 7.822 8.230 7.822 8.138 58,177 +0.35(+4.49%)
Dec 03, 2019 7.688 7.938 7.647 7.788 78,003 -0.03(-0.43%)
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.