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 (%)
Sep 28, 2018 14.02 14.35 13.92 13.93 249,583 -0.16(-1.16%)
Sep 27, 2018 14.02 14.18 13.77 14.10 61,546 +0.13(+0.95%)
Sep 26, 2018 13.97 14.18 13.79 13.97 45,306 -0.05(-0.39%)
Sep 25, 2018 13.76 14.38 13.67 14.02 109,399 +0.24(+1.75%)
Sep 24, 2018 14.11 14.11 13.55 13.78 217,449 -0.32(-2.26%)
Sep 21, 2018 14.38 14.73 14.06 14.10 431,379 -0.27(-1.90%)
Sep 20, 2018 14.39 14.57 14.02 14.37 137,452 +0.00(+0.00%)
Sep 19, 2018 14.36 14.74 14.20 14.37 141,248 -0.08(-0.54%)
Sep 18, 2018 14.19 14.66 14.04 14.45 154,015 +0.26(+1.81%)
Sep 17, 2018 14.29 14.73 14.18 14.19 103,507 -0.24(-1.67%)
Sep 14, 2018 14.06 14.50 14.06 14.43 74,849 +0.37(+2.60%)
Sep 13, 2018 13.63 14.21 13.60 14.07 240,672 +0.47(+3.44%)
Sep 12, 2018 15.20 15.24 13.59 13.60 299,263 -1.71(-11.15%)
Sep 11, 2018 15.10 15.46 15.09 15.31 282,577 +0.19(+1.29%)
Sep 10, 2018 15.22 15.39 15.10 15.11 190,486 -0.08(-0.51%)
Sep 07, 2018 14.04 15.33 13.96 15.19 382,335 +1.13(+8.03%)
Sep 06, 2018 13.89 14.26 13.65 14.06 210,020 +0.19(+1.35%)
Sep 05, 2018 14.39 14.39 13.40 13.87 807,166 -0.52(-3.63%)
Sep 04, 2018 14.48 14.71 13.99 14.39 170,014 -0.16(-1.07%)
Aug 31, 2018 14.55 14.55 14.55 0 -0.47(-3.11%)
Aug 30, 2018 14.99 15.14 14.80 15.02 119,367 -0.02(-0.10%)
Aug 29, 2018 15.34 15.41 14.99 15.03 132,907 -0.19(-1.28%)
Aug 28, 2018 15.05 15.47 14.92 15.23 261,028 +0.19(+1.30%)
Aug 27, 2018 15.16 15.60 14.90 15.03 375,671 -0.12(-0.82%)
Aug 24, 2018 15.14 15.42 14.95 15.16 66,504 +0.00(+0.00%)
Aug 23, 2018 15.17 15.42 15.02 15.16 57,922 -0.08(-0.51%)
Aug 22, 2018 15.20 15.46 15.06 15.24 87,480 -0.08(-0.51%)
Aug 21, 2018 15.87 16.00 15.01 15.31 138,859 -0.59(-3.72%)
Aug 20, 2018 15.61 16.04 15.61 15.91 87,594 +0.21(+1.34%)
Aug 17, 2018 14.99 15.71 13.95 15.69 268,456 -0.34(-2.14%)
Aug 16, 2018 16.38 16.61 15.49 16.04 131,261 -0.29(-1.77%)
Aug 15, 2018 15.85 16.47 15.69 16.33 101,086 +0.63(+4.02%)
Aug 14, 2018 15.11 15.77 15.11 15.69 73,735 +0.56(+3.71%)
Aug 13, 2018 14.95 15.21 14.92 15.13 41,264 +0.26(+1.78%)
Aug 10, 2018 15.03 15.46 14.80 14.87 71,639 -0.17(-1.14%)
Aug 09, 2018 15.05 15.21 14.67 15.04 163,110 -0.03(-0.21%)
Aug 08, 2018 14.96 15.14 14.71 15.07 121,868 +0.03(+0.21%)
Aug 07, 2018 16.08 16.08 14.70 15.04 113,590 -1.09(-6.76%)
Aug 06, 2018 17.28 17.35 16.12 16.13 64,420 -1.20(-6.92%)
Aug 03, 2018 18.37 18.49 16.92 17.33 247,016 -2.59(-12.98%)
Aug 02, 2018 20.23 20.42 19.33 19.92 42,223 +0.20(+1.03%)
Aug 01, 2018 19.99 20.16 19.36 19.71 42,045 -0.31(-1.56%)
Jul 31, 2018 19.39 20.12 19.38 20.03 67,376 +0.79(+4.09%)
Jul 30, 2018 19.48 19.64 18.97 19.24 68,508 -0.31(-1.59%)
Jul 27, 2018 19.65 20.05 19.29 19.55 59,281 -0.12(-0.63%)
Jul 26, 2018 19.31 20.07 19.18 19.67 31,881 +0.32(+1.64%)
Jul 25, 2018 19.21 19.64 18.87 19.36 66,297 +0.16(+0.85%)
Jul 24, 2018 19.38 19.39 18.95 19.19 52,913 -0.12(-0.60%)
Jul 23, 2018 19.20 19.84 19.16 19.31 32,344 +0.11(+0.56%)
Jul 20, 2018 19.02 19.38 18.78 19.20 106,669 +0.15(+0.81%)
Jul 19, 2018 19.18 19.67 18.81 19.05 25,391 -0.12(-0.61%)
Jul 18, 2018 18.97 19.54 18.65 19.16 54,648 +0.15(+0.81%)
Jul 17, 2018 18.73 19.42 18.66 19.01 61,978 +0.25(+1.32%)
Jul 16, 2018 18.96 19.18 18.43 18.76 92,696 -0.29(-1.50%)
Jul 13, 2018 19.08 19.16 18.60 19.05 105,155 -0.04(-0.20%)
Jul 12, 2018 19.04 19.46 18.74 19.09 45,965 -0.06(-0.32%)
Jul 11, 2018 18.93 19.20 18.74 19.15 58,603 +0.16(+0.86%)
Jul 10, 2018 19.18 19.90 18.63 18.99 177,013 -0.22(-1.13%)
Jul 09, 2018 19.42 19.42 18.38 19.20 118,029 -0.14(-0.72%)
Jul 06, 2018 19.45 20.06 19.10 19.34 177,285 -0.10(-0.52%)
Jul 05, 2018 19.44 19.50 19.03 19.44 111,319 +0.03(+0.16%)
Jul 03, 2018 19.41 19.41 19.41 0 +0.39(+2.03%)
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.