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, 2021 9.680 9.790 8.946 9.280 58,700 -0.36(-3.73%)
Apr 29, 2021 9.980 9.980 9.600 9.640 6,584 -0.34(-3.41%)
Apr 28, 2021 9.950 10.00 9.735 9.980 13,464 +0.03(+0.30%)
Apr 27, 2021 9.850 10.08 9.850 9.950 36,370 +0.11(+1.12%)
Apr 26, 2021 10.08 10.08 9.750 9.840 39,598 -0.08(-0.81%)
Apr 23, 2021 9.870 10.03 9.830 9.920 54,500 +0.10(+1.02%)
Apr 22, 2021 9.760 9.990 9.730 9.820 20,200 +0.13(+1.34%)
Apr 21, 2021 9.910 9.935 9.690 9.690 69,736 -0.34(-3.39%)
Apr 20, 2021 10.26 10.36 9.710 10.03 36,061 -0.32(-3.09%)
Apr 19, 2021 10.81 10.81 10.18 10.35 41,581 -0.43(-3.99%)
Apr 16, 2021 10.83 10.87 10.50 10.78 27,800 -0.07(-0.65%)
Apr 15, 2021 10.86 10.88 10.74 10.85 35,891 +0.00(+0.00%)
Apr 14, 2021 10.92 10.92 10.59 10.85 11,729 -0.09(-0.82%)
Apr 13, 2021 10.81 10.94 10.59 10.94 26,507 +0.05(+0.46%)
Apr 12, 2021 10.87 10.89 10.65 10.89 55,871 -0.01(-0.09%)
Apr 09, 2021 10.77 10.99 10.52 10.90 38,200 +0.00(+0.00%)
Apr 08, 2021 10.88 10.97 10.62 10.90 33,146 -0.02(-0.18%)
Apr 07, 2021 10.90 11.01 10.74 10.92 28,622 +0.00(+0.00%)
Apr 06, 2021 10.99 11.00 10.79 10.92 37,560 +0.01(+0.09%)
Apr 05, 2021 11.00 11.07 10.41 10.91 98,812 -0.05(-0.46%)
Apr 01, 2021 10.95 11.05 10.59 10.96 16,200 +0.18(+1.67%)
Mar 31, 2021 11.30 11.30 10.53 10.78 35,382 -0.34(-3.06%)
Mar 30, 2021 10.99 11.23 10.77 11.12 67,224 +0.19(+1.74%)
Mar 29, 2021 10.27 10.95 10.27 10.93 33,448 +0.62(+6.01%)
Mar 26, 2021 10.20 10.36 10.02 10.31 17,400 +0.23(+2.28%)
Mar 25, 2021 9.750 10.12 9.740 10.08 16,060 +0.28(+2.86%)
Mar 24, 2021 9.810 10.16 9.685 9.800 30,061 -0.01(-0.10%)
Mar 23, 2021 9.770 9.870 9.680 9.810 49,608 +0.00(+0.00%)
Mar 22, 2021 9.730 9.840 9.530 9.810 27,082 +0.11(+1.13%)
Mar 19, 2021 9.590 9.900 9.590 9.700 59,600 -0.06(-0.61%)
Mar 18, 2021 9.890 9.940 9.690 9.760 26,515 -0.16(-1.61%)
Mar 17, 2021 9.500 9.940 9.500 9.920 14,093 +0.25(+2.59%)
Mar 16, 2021 9.680 9.680 9.370 9.670 18,429 +0.04(+0.42%)
Mar 15, 2021 9.450 9.630 9.270 9.630 22,894 +0.17(+1.80%)
Mar 12, 2021 9.350 9.480 9.180 9.460 33,400 +0.10(+1.07%)
Mar 11, 2021 9.620 9.655 9.190 9.360 30,249 -0.30(-3.11%)
Mar 10, 2021 9.500 10.36 9.020 9.660 97,780 +0.70(+7.81%)
Mar 09, 2021 8.960 9.070 8.573 8.960 26,433 +0.08(+0.90%)
Mar 08, 2021 9.330 9.330 8.880 8.880 43,904 -0.36(-3.90%)
Mar 05, 2021 8.980 9.300 8.967 9.240 84,900 +0.22(+2.44%)
Mar 04, 2021 9.030 9.170 8.700 9.020 25,240 -0.01(-0.11%)
Mar 03, 2021 9.100 9.249 9.011 9.030 30,573 +0.03(+0.33%)
Mar 02, 2021 8.700 9.040 8.670 9.000 49,040 +0.30(+3.45%)
Mar 01, 2021 8.070 9.060 8.070 8.700 89,428 +0.70(+8.75%)
Feb 26, 2021 7.900 8.160 7.840 8.000 21,500 +0.06(+0.76%)
Feb 25, 2021 8.150 8.250 7.940 7.940 25,754 -0.08(-1.00%)
Feb 24, 2021 7.630 8.260 7.630 8.020 41,582 +0.52(+6.93%)
Feb 23, 2021 7.630 7.910 7.500 7.500 32,417 -0.13(-1.70%)
Feb 22, 2021 7.930 8.080 7.630 7.630 48,671 -0.20(-2.55%)
Feb 19, 2021 7.640 7.929 7.640 7.830 24,800 +0.19(+2.49%)
Feb 18, 2021 7.670 7.700 7.510 7.640 8,909 +0.04(+0.53%)
Feb 17, 2021 7.490 7.720 7.440 7.600 11,834 +0.19(+2.56%)
Feb 16, 2021 7.650 7.760 7.410 7.410 40,455 -0.43(-5.48%)
Feb 12, 2021 7.860 7.905 7.770 7.840 12,400 -0.02(-0.25%)
Feb 11, 2021 8.050 8.105 7.860 7.860 13,858 -0.07(-0.88%)
Feb 10, 2021 8.140 8.146 7.930 7.930 18,831 -0.14(-1.73%)
Feb 09, 2021 8.160 8.381 8.070 8.070 14,934 +0.08(+1.00%)
Feb 08, 2021 7.920 8.193 7.920 7.990 38,899 +0.09(+1.14%)
Feb 05, 2021 7.850 8.050 7.700 7.900 46,100 +0.20(+2.60%)
Feb 04, 2021 7.480 7.790 7.480 7.700 25,216 +0.20(+2.67%)
Feb 03, 2021 7.550 7.730 7.370 7.500 23,454 -0.01(-0.13%)
Feb 02, 2021 7.610 7.860 7.350 7.510 18,164 -0.13(-1.70%)
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.