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 (%)
Dec 31, 2018 10.28 10.42 9.830 10.19 91,079 +0.08(+0.78%)
Dec 28, 2018 9.783 10.26 9.681 10.11 116,323 +0.41(+4.22%)
Dec 27, 2018 9.728 9.807 9.279 9.704 96,297 -0.12(-1.20%)
Dec 26, 2018 9.657 10.16 9.657 9.822 150,789 +0.29(+3.06%)
Dec 24, 2018 10.82 10.97 9.531 9.531 75,730 -1.26(-11.69%)
Dec 21, 2018 10.50 11.19 10.33 10.79 926,782 +0.29(+2.78%)
Dec 20, 2018 10.15 10.57 9.822 10.50 215,122 +0.31(+3.02%)
Dec 19, 2018 11.15 11.21 10.05 10.19 147,662 -0.96(-8.62%)
Dec 18, 2018 11.15 11.63 10.93 11.15 129,766 +0.11(+1.00%)
Dec 17, 2018 10.71 11.59 10.46 11.04 112,955 +0.38(+3.55%)
Dec 14, 2018 10.78 11.08 10.63 10.67 124,568 -0.24(-2.17%)
Dec 13, 2018 10.23 11.04 10.23 10.90 136,333 +0.68(+6.63%)
Dec 12, 2018 10.46 10.88 10.16 10.22 65,724 -0.03(-0.31%)
Dec 11, 2018 10.78 11.04 10.22 10.26 58,363 -0.27(-2.55%)
Dec 10, 2018 10.45 10.64 10.22 10.52 155,462 +0.08(+0.76%)
Dec 07, 2018 10.63 11.04 10.35 10.45 107,824 -0.14(-1.34%)
Dec 06, 2018 10.08 10.78 10.08 10.59 96,982 +0.20(+1.90%)
Dec 04, 2018 11.45 11.45 10.19 10.39 142,581 -1.06(-9.23%)
Dec 03, 2018 11.21 11.50 10.86 11.45 214,026 +0.50(+4.61%)
Nov 30, 2018 10.85 11.15 10.85 10.94 50,867 -0.02(-0.14%)
Nov 29, 2018 11.30 11.30 10.47 10.96 187,468 -0.34(-3.00%)
Nov 28, 2018 11.25 11.80 10.89 11.30 167,777 +0.20(+1.78%)
Nov 27, 2018 9.499 11.39 9.499 11.10 239,499 +1.62(+17.04%)
Nov 26, 2018 9.365 9.688 9.294 9.483 73,967 +0.18(+1.95%)
Nov 23, 2018 8.853 9.523 8.853 9.302 30,698 +0.32(+3.51%)
Nov 21, 2018 8.987 8.987 8.987 0 +0.51(+6.05%)
Nov 20, 2018 8.884 8.995 8.419 8.474 83,108 -0.52(-5.78%)
Nov 19, 2018 9.121 9.279 8.908 8.995 51,079 -0.21(-2.31%)
Nov 16, 2018 9.279 9.420 9.160 9.208 58,859 -0.23(-2.42%)
Nov 15, 2018 9.318 9.590 9.042 9.436 98,098 +0.07(+0.76%)
Nov 14, 2018 9.357 9.610 9.261 9.365 46,781 +0.14(+1.54%)
Nov 13, 2018 9.231 9.397 9.050 9.223 45,107 +0.02(+0.17%)
Nov 12, 2018 9.342 9.342 9.034 9.208 45,694 -0.13(-1.43%)
Nov 09, 2018 9.854 10.00 9.334 9.342 78,902 -0.51(-5.20%)
Nov 08, 2018 9.799 10.08 9.602 9.854 115,670 +0.03(+0.32%)
Nov 07, 2018 9.208 9.949 9.208 9.822 112,692 +0.49(+5.24%)
Nov 06, 2018 10.83 10.83 9.334 9.334 251,277 -1.39(-12.94%)
Nov 05, 2018 11.00 11.00 10.61 10.72 39,081 -0.28(-2.51%)
Nov 02, 2018 11.20 11.23 10.89 11.00 63,933 -0.20(-1.76%)
Nov 01, 2018 10.38 11.38 10.38 11.19 96,638 +0.87(+8.40%)
Oct 31, 2018 10.13 10.51 9.933 10.33 173,546 +0.32(+3.15%)
Oct 30, 2018 9.783 10.16 9.669 10.01 41,504 +0.24(+2.42%)
Oct 29, 2018 10.33 10.34 9.736 9.775 139,317 -0.41(-3.98%)
Oct 26, 2018 10.11 10.56 9.939 10.18 58,801 -0.10(-0.98%)
Oct 25, 2018 10.08 10.51 9.822 10.28 123,035 +0.26(+2.56%)
Oct 24, 2018 10.62 10.68 10.01 10.02 61,400 -0.67(-6.26%)
Oct 23, 2018 10.69 10.97 10.39 10.69 106,622 -0.21(-1.93%)
Oct 22, 2018 10.62 11.18 10.52 10.90 106,706 +0.25(+2.34%)
Oct 19, 2018 11.08 11.09 10.57 10.66 116,960 -0.44(-4.00%)
Oct 18, 2018 11.33 11.33 10.86 11.10 94,415 -0.26(-2.26%)
Oct 17, 2018 11.74 11.74 11.33 11.36 33,749 -0.41(-3.44%)
Oct 16, 2018 11.22 12.02 11.16 11.76 92,548 +0.62(+5.52%)
Oct 15, 2018 11.12 11.49 10.97 11.15 117,905 -0.02(-0.21%)
Oct 12, 2018 11.47 11.59 11.08 11.17 62,395 -0.21(-1.85%)
Oct 11, 2018 11.57 11.75 11.14 11.38 98,517 -0.23(-1.95%)
Oct 10, 2018 11.99 12.19 11.59 11.61 109,747 -0.42(-3.50%)
Oct 09, 2018 12.25 12.43 11.95 12.03 92,628 -0.23(-1.84%)
Oct 08, 2018 11.99 12.39 11.82 12.25 96,779 +0.26(+2.14%)
Oct 05, 2018 11.95 12.50 11.84 11.99 111,054 +0.08(+0.65%)
Oct 04, 2018 13.06 13.06 11.90 11.92 198,236 -1.18(-8.98%)
Oct 03, 2018 13.31 13.36 12.94 13.09 107,326 -0.09(-0.65%)
Oct 02, 2018 13.41 13.42 13.03 13.18 75,129 -0.21(-1.57%)
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.