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 (%)
May 31, 2018 16.34 16.34 15.30 15.56 131,259 -0.68(-4.19%)
May 30, 2018 16.08 16.57 16.08 16.24 122,413 +0.19(+1.16%)
May 29, 2018 15.99 16.38 15.76 16.06 30,251 -0.01(-0.05%)
May 25, 2018 16.07 16.07 16.07 0 +0.27(+1.72%)
May 24, 2018 15.76 16.10 15.47 15.80 72,907 +0.05(+0.30%)
May 23, 2018 15.61 15.93 15.56 15.75 53,195 +0.05(+0.30%)
May 22, 2018 15.76 15.83 15.42 15.70 41,800 +0.02(+0.15%)
May 21, 2018 15.45 15.70 15.33 15.68 44,750 +0.24(+1.56%)
May 18, 2018 15.52 15.76 15.30 15.44 121,249 -0.02(-0.10%)
May 17, 2018 15.15 15.56 14.95 15.45 52,417 +0.26(+1.68%)
May 16, 2018 15.14 15.45 15.01 15.20 72,806 +0.12(+0.82%)
May 15, 2018 15.57 16.07 14.94 15.07 102,956 -0.53(-3.42%)
May 14, 2018 15.68 15.97 15.43 15.61 66,635 -0.10(-0.64%)
May 11, 2018 15.79 16.10 15.59 15.71 29,057 -0.10(-0.64%)
May 10, 2018 15.72 15.98 15.52 15.81 35,835 +0.09(+0.59%)
May 09, 2018 15.54 16.07 15.31 15.72 85,139 +0.22(+1.40%)
May 08, 2018 16.58 16.81 15.39 15.50 140,358 -1.14(-6.84%)
May 07, 2018 16.37 16.96 16.34 16.64 114,789 +0.32(+1.95%)
May 04, 2018 17.57 17.77 16.08 16.32 297,191 -1.24(-7.05%)
May 03, 2018 17.33 17.78 17.26 17.56 385,797 +0.17(+0.98%)
May 02, 2018 17.43 17.82 17.00 17.39 133,319 -0.10(-0.58%)
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.