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 30, 2019 7.657 7.707 7.378 7.666 51,608 +0.06(+0.76%)
Sep 27, 2019 7.814 7.814 7.567 7.608 42,189 -0.21(-2.73%)
Sep 26, 2019 8.093 8.093 7.805 7.822 62,029 -0.28(-3.45%)
Sep 25, 2019 7.978 8.192 7.953 8.101 41,877 +0.12(+1.55%)
Sep 24, 2019 8.192 8.208 7.937 7.978 58,412 -0.14(-1.72%)
Sep 23, 2019 7.912 8.134 7.912 8.118 45,627 +0.16(+1.96%)
Sep 20, 2019 8.101 8.258 7.962 7.962 109,668 -0.12(-1.43%)
Sep 19, 2019 8.217 8.291 8.060 8.077 32,682 -0.12(-1.50%)
Sep 18, 2019 8.274 8.274 8.003 8.200 59,825 -0.08(-0.99%)
Sep 17, 2019 8.200 8.315 8.101 8.282 51,184 +0.04(+0.50%)
Sep 16, 2019 8.389 8.447 8.241 8.241 32,710 -0.21(-2.43%)
Sep 13, 2019 8.184 8.513 8.134 8.447 63,588 +0.26(+3.22%)
Sep 12, 2019 8.266 8.282 8.093 8.184 75,634 -0.05(-0.60%)
Sep 11, 2019 8.208 8.365 8.192 8.233 83,288 +0.05(+0.60%)
Sep 10, 2019 8.159 8.307 8.143 8.184 66,457 +0.00(+0.00%)
Sep 09, 2019 7.879 8.348 7.781 8.184 89,603 +0.34(+4.30%)
Sep 06, 2019 7.805 8.011 7.805 7.846 25,046 +0.07(+0.85%)
Sep 05, 2019 7.616 7.863 7.534 7.781 110,555 +0.25(+3.28%)
Sep 04, 2019 7.575 7.608 7.501 7.534 103,803 +0.02(+0.33%)
Sep 03, 2019 7.731 7.731 7.386 7.509 113,842 -0.27(-3.49%)
Aug 30, 2019 7.731 7.929 7.723 7.781 138,240 +0.09(+1.18%)
Aug 29, 2019 7.690 7.871 7.649 7.690 45,370 +0.09(+1.19%)
Aug 28, 2019 7.361 7.637 7.345 7.600 116,669 +0.10(+1.32%)
Aug 27, 2019 7.781 7.929 7.443 7.501 40,407 -0.29(-3.70%)
Aug 26, 2019 7.904 7.929 7.764 7.789 63,408 -0.05(-0.63%)
Aug 23, 2019 7.920 7.978 7.633 7.838 75,381 -0.13(-1.65%)
Aug 22, 2019 8.266 8.307 7.929 7.970 57,741 -0.28(-3.39%)
Aug 21, 2019 8.340 8.373 8.151 8.249 41,797 -0.01(-0.10%)
Aug 20, 2019 8.118 8.373 8.011 8.258 81,588 +0.20(+2.45%)
Aug 19, 2019 8.134 8.134 7.978 8.060 94,339 +0.09(+1.14%)
Aug 16, 2019 8.036 8.233 7.937 7.970 71,491 +0.02(+0.21%)
Aug 15, 2019 7.830 7.978 7.805 7.953 107,411 +0.12(+1.58%)
Aug 14, 2019 7.888 7.888 7.641 7.830 75,969 -0.12(-1.45%)
Aug 13, 2019 7.748 8.052 7.748 7.945 56,028 +0.13(+1.68%)
Aug 12, 2019 7.707 7.871 7.591 7.814 66,033 +0.07(+0.85%)
Aug 09, 2019 7.764 7.861 7.627 7.748 63,002 +0.00(+0.00%)
Aug 08, 2019 7.497 7.796 7.497 7.748 110,552 +0.21(+2.79%)
Aug 07, 2019 7.481 7.740 7.271 7.538 171,196 -0.26(-3.32%)
Aug 06, 2019 8.006 8.014 7.562 7.796 98,111 +0.30(+3.99%)
Aug 05, 2019 7.497 7.530 7.158 7.497 99,686 -0.15(-1.90%)
Aug 02, 2019 8.063 8.063 7.489 7.643 76,989 -0.44(-5.49%)
Aug 01, 2019 8.329 8.329 7.837 8.087 95,620 -0.24(-2.91%)
Jul 31, 2019 8.540 8.540 8.192 8.329 133,673 -0.26(-3.01%)
Jul 30, 2019 8.426 8.604 8.418 8.588 52,886 +0.09(+1.05%)
Jul 29, 2019 8.451 8.515 8.273 8.499 43,280 +0.12(+1.45%)
Jul 26, 2019 8.378 8.483 8.265 8.378 43,074 +0.04(+0.48%)
Jul 25, 2019 8.580 8.645 8.285 8.338 36,315 -0.28(-3.28%)
Jul 24, 2019 8.418 8.669 8.338 8.620 74,801 +0.18(+2.11%)
Jul 23, 2019 8.338 8.443 8.257 8.443 29,654 +0.07(+0.87%)
Jul 22, 2019 8.693 8.693 8.271 8.370 138,086 -0.35(-3.99%)
Jul 19, 2019 8.733 8.814 8.636 8.717 76,618 -0.02(-0.28%)
Jul 18, 2019 8.701 8.879 8.685 8.741 59,633 -0.02(-0.28%)
Jul 17, 2019 9.032 9.089 8.612 8.766 107,590 -0.31(-3.38%)
Jul 16, 2019 9.186 9.428 9.032 9.073 88,731 -0.10(-1.06%)
Jul 15, 2019 9.291 9.339 8.935 9.170 95,103 -0.11(-1.13%)
Jul 12, 2019 9.388 9.412 9.178 9.275 96,299 -0.12(-1.29%)
Jul 11, 2019 9.485 9.566 9.339 9.396 141,109 -0.08(-0.85%)
Jul 10, 2019 9.307 9.533 9.242 9.477 63,511 +0.22(+2.36%)
Jul 09, 2019 9.630 9.646 9.178 9.259 116,344 -0.41(-4.26%)
Jul 08, 2019 9.485 9.687 9.404 9.671 103,239 +0.15(+1.61%)
Jul 05, 2019 9.493 9.630 9.396 9.517 80,084 +0.02(+0.26%)
Jul 03, 2019 9.614 9.614 9.364 9.493 54,833 -0.10(-1.01%)
Jul 02, 2019 9.622 9.687 9.315 9.590 139,434 -0.02(-0.25%)
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.