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 (%)
Apr 30, 2020 5.496 5.521 4.394 4.601 334,450 -1.06(-18.66%)
Apr 29, 2020 5.150 5.723 5.096 5.656 58,620 +0.73(+14.92%)
Apr 28, 2020 4.812 4.990 4.736 4.922 24,477 +0.24(+5.04%)
Apr 27, 2020 4.534 4.786 4.534 4.686 27,161 +0.17(+3.74%)
Apr 24, 2020 4.854 4.854 4.255 4.517 55,079 -0.28(-5.81%)
Apr 23, 2020 4.719 4.880 4.460 4.795 53,799 +0.10(+2.16%)
Apr 22, 2020 4.297 4.728 4.141 4.694 57,527 +0.56(+13.47%)
Apr 21, 2020 4.441 4.525 4.078 4.137 36,213 -0.44(-9.59%)
Apr 20, 2020 4.323 4.610 4.221 4.576 64,960 +0.12(+2.65%)
Apr 17, 2020 4.120 4.491 4.010 4.458 87,297 +0.58(+15.03%)
Apr 16, 2020 4.010 4.010 3.681 3.875 75,153 -0.06(-1.50%)
Apr 15, 2020 3.875 4.013 3.740 3.934 39,099 -0.13(-3.12%)
Apr 14, 2020 4.171 4.306 3.993 4.061 38,144 +0.04(+1.05%)
Apr 13, 2020 4.027 4.204 3.833 4.019 32,589 +0.03(+0.85%)
Apr 09, 2020 3.993 4.280 3.862 3.985 54,723 +0.09(+2.39%)
Apr 08, 2020 3.917 4.002 3.833 3.892 51,025 +0.07(+1.77%)
Apr 07, 2020 4.255 4.458 3.732 3.824 61,917 -0.19(-4.63%)
Apr 06, 2020 3.867 4.221 3.867 4.010 60,082 +0.36(+9.95%)
Apr 03, 2020 3.892 3.976 3.596 3.647 49,156 -0.33(-8.28%)
Apr 02, 2020 3.867 4.300 3.833 3.976 30,503 -0.08(-1.88%)
Apr 01, 2020 4.601 4.677 3.926 4.052 62,961 -0.83(-16.95%)
Mar 31, 2020 4.618 4.981 4.618 4.880 99,183 +0.26(+5.67%)
Mar 30, 2020 4.221 4.626 3.968 4.618 46,627 +0.37(+8.75%)
Mar 27, 2020 4.306 4.482 3.926 4.247 48,327 -0.24(-5.45%)
Mar 26, 2020 4.221 4.832 4.112 4.491 50,317 +0.19(+4.31%)
Mar 25, 2020 3.900 4.466 3.774 4.306 52,636 +0.41(+10.39%)
Mar 24, 2020 3.791 4.044 3.723 3.900 76,131 +0.35(+9.74%)
Mar 23, 2020 3.520 3.580 3.343 3.554 36,332 +0.03(+0.96%)
Mar 20, 2020 3.394 3.770 3.377 3.520 104,591 +0.29(+8.88%)
Mar 19, 2020 2.862 3.428 2.845 3.233 125,594 +0.35(+11.99%)
Mar 18, 2020 2.930 2.963 2.744 2.887 54,682 -0.38(-11.63%)
Mar 17, 2020 4.137 4.280 3.211 3.267 158,959 -0.61(-15.69%)
Mar 16, 2020 4.686 4.686 3.850 3.875 91,837 -1.10(-22.07%)
Mar 13, 2020 4.711 4.973 4.525 4.973 96,773 +0.48(+10.71%)
Mar 12, 2020 4.812 4.812 4.263 4.491 130,994 -0.63(-12.36%)
Mar 11, 2020 5.648 5.648 5.049 5.125 88,664 -0.55(-9.67%)
Mar 10, 2020 5.699 5.716 5.310 5.673 58,719 +0.36(+6.84%)
Mar 09, 2020 5.682 5.682 5.293 5.310 57,776 -0.57(-9.76%)
Mar 06, 2020 5.808 5.986 5.779 5.884 32,336 -0.02(-0.29%)
Mar 05, 2020 6.079 6.163 5.842 5.901 56,509 -0.23(-3.72%)
Mar 04, 2020 6.290 6.290 5.893 6.129 49,585 -0.10(-1.63%)
Mar 03, 2020 6.610 6.610 6.205 6.231 54,745 -0.24(-3.66%)
Mar 02, 2020 6.526 6.543 6.138 6.467 42,666 -0.08(-1.29%)
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%)
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.