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 (%)
Mar 29, 2019 14.79 14.90 14.73 14.86 77,400 +0.19(+1.30%)
Mar 28, 2019 14.58 14.99 14.55 14.67 65,148 +0.07(+0.48%)
Mar 27, 2019 14.93 14.94 14.27 14.60 111,319 -0.36(-2.41%)
Mar 26, 2019 14.95 15.34 14.47 14.96 224,553 +0.02(+0.13%)
Mar 25, 2019 15.85 15.85 14.79 14.94 737,814 -1.26(-7.78%)
Mar 22, 2019 16.08 16.51 16.03 16.20 2,115,000 +0.08(+0.50%)
Mar 21, 2019 16.10 16.16 16.08 16.12 370,390 +0.00(+0.00%)
Mar 20, 2019 16.02 16.20 16.02 16.12 541,738 +0.03(+0.19%)
Mar 19, 2019 16.03 16.11 16.03 16.09 443,135 +0.06(+0.37%)
Mar 18, 2019 16.00 16.05 15.97 16.03 254,950 +0.06(+0.38%)
Mar 15, 2019 15.96 16.04 15.94 15.97 376,600 -0.01(-0.06%)
Mar 14, 2019 15.97 16.00 15.95 15.98 391,304 +0.03(+0.19%)
Mar 13, 2019 15.97 16.00 15.93 15.95 313,683 -0.01(-0.06%)
Mar 12, 2019 15.94 15.98 15.94 15.96 329,180 +0.02(+0.13%)
Mar 11, 2019 15.92 15.97 15.92 15.94 217,242 +0.02(+0.13%)
Mar 08, 2019 15.90 15.95 15.90 15.92 1,474,200 +0.03(+0.19%)
Mar 07, 2019 15.87 15.95 15.87 15.89 272,811 +0.00(+0.00%)
Mar 06, 2019 15.89 15.98 15.89 15.89 188,770 +0.04(+0.25%)
Mar 05, 2019 15.88 15.94 15.85 15.85 850,640 +0.09(+0.57%)
Mar 04, 2019 16.04 16.35 15.60 15.76 1,428,308 +2.30(+17.09%)
Mar 01, 2019 13.21 13.56 13.17 13.46 30,800 +0.37(+2.83%)
Feb 28, 2019 13.56 13.56 13.04 13.09 48,721 -0.46(-3.39%)
Feb 27, 2019 13.21 13.60 12.95 13.55 47,532 +0.30(+2.26%)
Feb 26, 2019 13.86 14.02 13.25 13.25 24,056 -0.61(-4.40%)
Feb 25, 2019 14.45 14.76 13.83 13.86 34,344 -0.54(-3.75%)
Feb 22, 2019 14.14 14.71 14.08 14.40 98,000 +0.49(+3.52%)
Feb 21, 2019 14.00 14.09 13.52 13.91 15,649 -0.09(-0.64%)
Feb 20, 2019 14.29 14.34 13.93 14.00 30,760 -0.27(-1.89%)
Feb 19, 2019 13.65 14.36 13.57 14.27 33,352 +0.67(+4.93%)
Feb 15, 2019 13.60 13.75 13.52 13.60 30,800 +0.16(+1.19%)
Feb 14, 2019 13.33 13.65 13.33 13.44 29,043 +0.00(+0.00%)
Feb 13, 2019 13.35 13.53 13.35 13.44 31,375 +0.16(+1.20%)
Feb 12, 2019 13.57 13.57 13.18 13.28 25,335 -0.16(-1.19%)
Feb 11, 2019 13.19 13.54 13.18 13.44 38,916 +0.35(+2.67%)
Feb 08, 2019 13.25 13.37 12.90 13.09 32,700 -0.35(-2.60%)
Feb 07, 2019 13.57 13.57 13.24 13.44 28,485 -0.22(-1.61%)
Feb 06, 2019 13.55 13.71 13.47 13.66 25,138 +0.10(+0.74%)
Feb 05, 2019 13.78 13.88 13.45 13.56 41,657 -0.18(-1.31%)
Feb 04, 2019 13.28 13.77 13.28 13.74 35,221 +0.41(+3.08%)
Feb 01, 2019 13.34 13.46 13.18 13.33 42,500 -0.07(-0.52%)
Jan 31, 2019 12.77 13.47 12.71 13.40 148,105 +0.60(+4.69%)
Jan 30, 2019 12.78 12.93 12.60 12.80 56,689 -0.10(-0.78%)
Jan 29, 2019 12.96 13.17 12.83 12.90 62,998 -0.10(-0.77%)
Jan 28, 2019 12.87 13.44 12.81 13.00 110,254 +0.00(+0.00%)
Jan 25, 2019 13.33 13.55 12.99 13.00 73,600 -0.20(-1.52%)
Jan 24, 2019 12.58 13.27 12.50 13.20 180,033 +0.60(+4.76%)
Jan 23, 2019 12.76 13.15 12.60 12.60 249,529 -0.10(-0.79%)
Jan 22, 2019 13.49 13.69 12.64 12.70 189,991 -0.70(-5.22%)
Jan 18, 2019 13.50 13.65 13.35 13.40 73,800 -0.10(-0.74%)
Jan 17, 2019 13.59 13.88 13.50 13.50 109,628 -0.15(-1.10%)
Jan 16, 2019 13.55 14.10 13.50 13.65 39,944 +0.14(+1.04%)
Jan 15, 2019 13.36 13.59 13.15 13.51 25,518 +0.19(+1.43%)
Jan 14, 2019 13.56 13.72 13.26 13.32 42,680 -0.36(-2.63%)
Jan 11, 2019 13.64 13.91 13.54 13.68 48,300 -0.07(-0.51%)
Jan 10, 2019 13.60 14.26 13.49 13.75 159,232 +0.09(+0.66%)
Jan 09, 2019 13.48 13.78 13.39 13.66 37,966 +0.41(+3.09%)
Jan 08, 2019 13.28 13.38 12.92 13.25 61,731 +0.06(+0.45%)
Jan 07, 2019 13.12 13.48 12.93 13.19 37,981 +0.06(+0.46%)
Jan 04, 2019 12.79 13.55 12.47 13.13 51,900 +0.57(+4.54%)
Jan 03, 2019 12.82 12.88 12.47 12.56 43,444 -0.41(-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.