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 (%)
Jun 29, 2018 18.53 18.83 18.16 18.43 99,746 -0.12(-0.63%)
Jun 28, 2018 18.63 18.64 18.08 18.54 113,005 -0.05(-0.25%)
Jun 27, 2018 18.06 18.96 18.05 18.59 158,926 +0.55(+3.05%)
Jun 26, 2018 19.43 19.83 17.33 18.04 298,796 -1.34(-6.91%)
Jun 25, 2018 18.32 19.89 17.73 19.38 244,095 +1.03(+5.61%)
Jun 22, 2018 17.77 18.38 17.31 18.35 264,507 +0.72(+4.08%)
Jun 21, 2018 18.01 18.01 17.46 17.63 95,783 -0.37(-2.06%)
Jun 20, 2018 18.14 17.69 18.00 146,646 +0.19(+1.09%)
Jun 19, 2018 18.02 17.47 17.81 119,879 +0.18(+1.01%)
Jun 18, 2018 17.27 17.66 16.98 17.63 34,914 +0.29(+1.65%)
Jun 15, 2018 17.37 16.96 17.34 139,519 -0.02(-0.13%)
Jun 14, 2018 17.21 17.44 16.74 17.37 103,329 +0.17(+0.99%)
Jun 13, 2018 17.02 17.31 16.93 17.20 66,653 +0.28(+1.65%)
Jun 12, 2018 16.71 17.03 16.41 16.92 60,702 +0.27(+1.63%)
Jun 11, 2018 16.67 16.86 16.38 16.65 126,366 +0.00(+0.00%)
Jun 08, 2018 16.36 16.76 16.35 16.65 69,704 +0.23(+1.42%)
Jun 07, 2018 16.58 16.72 16.01 16.41 69,849 -0.17(-1.03%)
Jun 06, 2018 16.58 72,761 +0.15(+0.94%)
Jun 05, 2018 16.22 16.48 16.14 16.43 73,090 +0.13(+0.81%)
Jun 04, 2018 16.41 16.76 16.03 16.30 138,887 -0.04(-0.24%)
Jun 01, 2018 15.67 16.64 15.67 16.34 70,494 +0.77(+4.98%)
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%)
May 01, 2018 17.73 17.88 17.44 17.49 65,855 -0.53(-2.92%)
Apr 30, 2018 17.93 18.51 17.85 18.02 79,742 +0.16(+0.91%)
Apr 27, 2018 18.28 18.28 17.61 17.85 80,953 -0.29(-1.62%)
Apr 26, 2018 18.12 18.58 17.94 18.15 29,697 +0.10(+0.55%)
Apr 25, 2018 18.38 18.38 17.92 18.05 83,398 -0.37(-2.01%)
Apr 24, 2018 18.74 18.76 18.00 18.42 113,751 -0.08(-0.42%)
Apr 23, 2018 18.06 18.89 17.93 18.50 149,304 +0.44(+2.43%)
Apr 20, 2018 17.73 18.64 17.67 18.06 60,322 +0.22(+1.25%)
Apr 19, 2018 17.57 17.90 17.40 17.83 116,319 +0.27(+1.53%)
Apr 18, 2018 17.28 17.79 17.28 17.56 76,503 +0.42(+2.47%)
Apr 17, 2018 17.59 17.77 16.93 17.14 136,456 -0.21(-1.20%)
Apr 16, 2018 16.74 17.53 16.67 17.35 93,466 +0.71(+4.25%)
Apr 13, 2018 17.07 17.52 16.46 16.64 96,633 -0.41(-2.39%)
Apr 12, 2018 16.95 17.26 16.78 17.05 63,745 +0.12(+0.68%)
Apr 11, 2018 17.09 17.28 16.88 16.93 33,256 -0.21(-1.21%)
Apr 10, 2018 17.22 17.50 16.97 17.14 96,531 +0.17(+1.00%)
Apr 09, 2018 17.06 17.23 16.83 16.97 118,206 +0.06(+0.36%)
Apr 06, 2018 16.71 17.24 16.71 16.91 118,217 +0.06(+0.37%)
Apr 05, 2018 16.73 16.89 16.36 16.85 104,551 +0.20(+1.20%)
Apr 04, 2018 16.36 16.76 16.21 16.65 66,994 +0.15(+0.89%)
Apr 03, 2018 16.37 16.64 16.11 16.50 71,766 +0.22(+1.37%)
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.