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 (%)
Nov 30, 2020 6.490 6.490 6.140 6.360 58,862 -0.03(-0.47%)
Nov 27, 2020 6.280 6.390 6.225 6.390 14,500 +0.09(+1.43%)
Nov 25, 2020 6.360 6.500 6.300 6.300 44,100 -0.02(-0.32%)
Nov 24, 2020 6.250 6.395 6.210 6.320 95,239 +0.16(+2.60%)
Nov 23, 2020 6.000 6.250 6.000 6.160 23,019 +0.18(+3.01%)
Nov 20, 2020 5.830 6.000 5.810 5.980 22,400 +0.07(+1.18%)
Nov 19, 2020 5.940 6.020 5.830 5.910 32,079 -0.09(-1.50%)
Nov 18, 2020 6.060 6.180 5.980 6.000 14,932 -0.05(-0.83%)
Nov 17, 2020 5.980 6.180 5.920 6.050 20,284 +0.05(+0.83%)
Nov 16, 2020 6.200 6.321 5.950 6.000 61,425 -0.10(-1.64%)
Nov 13, 2020 6.030 6.180 5.985 6.100 23,800 +0.10(+1.67%)
Nov 12, 2020 5.940 6.000 5.810 6.000 30,177 +0.00(+0.00%)
Nov 11, 2020 5.720 6.050 5.660 6.000 27,133 +0.28(+4.90%)
Nov 10, 2020 6.100 6.100 5.720 5.720 44,717 -0.23(-3.87%)
Nov 09, 2020 5.430 6.070 5.300 5.950 194,752 +0.94(+18.76%)
Nov 06, 2020 5.100 5.100 4.945 5.010 12,700 -0.08(-1.57%)
Nov 05, 2020 4.950 5.100 4.950 5.090 9,344 +0.15(+3.04%)
Nov 04, 2020 4.920 5.000 4.870 4.940 30,269 +0.02(+0.41%)
Nov 03, 2020 4.950 4.995 4.920 4.920 27,048 +0.06(+1.23%)
Nov 02, 2020 4.950 5.236 4.850 4.860 12,878 -0.01(-0.21%)
Oct 30, 2020 4.950 4.954 4.740 4.870 28,900 -0.10(-2.01%)
Oct 29, 2020 4.850 5.030 4.780 4.970 32,419 +0.08(+1.64%)
Oct 28, 2020 4.920 4.940 4.680 4.890 60,578 -0.12(-2.40%)
Oct 27, 2020 5.080 5.120 4.960 5.010 52,445 -0.13(-2.53%)
Oct 26, 2020 5.290 5.290 5.060 5.140 43,129 -0.28(-5.17%)
Oct 23, 2020 5.380 5.500 5.320 5.420 62,000 +0.02(+0.37%)
Oct 22, 2020 5.340 5.450 5.290 5.400 70,925 +0.04(+0.75%)
Oct 21, 2020 5.410 5.420 5.280 5.360 40,050 -0.05(-0.92%)
Oct 20, 2020 5.380 5.440 5.340 5.410 21,883 +0.04(+0.74%)
Oct 19, 2020 5.260 5.400 5.260 5.370 36,157 +0.08(+1.51%)
Oct 16, 2020 5.190 5.360 5.140 5.290 44,700 +0.11(+2.12%)
Oct 15, 2020 5.200 5.290 5.140 5.180 32,889 -0.07(-1.33%)
Oct 14, 2020 5.230 5.280 5.165 5.250 38,624 -0.01(-0.19%)
Oct 13, 2020 5.320 5.320 5.110 5.260 16,078 -0.07(-1.31%)
Oct 12, 2020 5.290 5.370 5.240 5.330 31,433 +0.02(+0.38%)
Oct 09, 2020 5.290 5.400 5.210 5.310 22,700 +0.07(+1.34%)
Oct 08, 2020 5.170 5.300 5.170 5.240 34,317 +0.09(+1.75%)
Oct 07, 2020 5.110 5.250 5.110 5.150 23,627 +0.05(+0.98%)
Oct 06, 2020 5.210 5.210 5.060 5.100 86,547 -0.05(-0.97%)
Oct 05, 2020 5.300 5.300 4.930 5.150 41,382 -0.12(-2.28%)
Oct 02, 2020 4.970 5.300 4.960 5.270 38,000 +0.23(+4.56%)
Oct 01, 2020 4.980 5.040 4.830 5.040 46,820 +0.14(+2.86%)
Sep 30, 2020 5.040 5.070 4.850 4.900 52,920 -0.12(-2.39%)
Sep 29, 2020 5.150 5.175 4.980 5.020 31,230 -0.16(-3.09%)
Sep 28, 2020 5.110 5.250 5.110 5.180 25,275 +0.13(+2.57%)
Sep 25, 2020 4.920 5.070 4.860 5.050 54,400 +0.12(+2.43%)
Sep 24, 2020 4.920 5.050 4.800 4.930 32,783 -0.03(-0.60%)
Sep 23, 2020 5.170 5.250 4.860 4.960 48,745 -0.21(-4.06%)
Sep 22, 2020 5.090 5.170 4.996 5.170 40,646 +0.06(+1.17%)
Sep 21, 2020 5.310 5.310 4.890 5.110 109,236 -0.33(-6.07%)
Sep 18, 2020 5.400 5.440 5.300 5.440 86,100 +0.04(+0.74%)
Sep 17, 2020 5.280 5.465 5.280 5.400 45,192 +0.04(+0.75%)
Sep 16, 2020 5.350 5.485 5.280 5.360 167,418 +0.01(+0.19%)
Sep 15, 2020 5.570 5.570 5.320 5.350 29,253 -0.18(-3.25%)
Sep 14, 2020 5.400 5.640 5.390 5.530 28,934 +0.15(+2.79%)
Sep 11, 2020 5.480 5.490 5.350 5.380 31,700 -0.03(-0.55%)
Sep 10, 2020 5.400 5.510 5.350 5.410 50,723 +0.10(+1.88%)
Sep 09, 2020 5.440 5.470 5.300 5.310 35,308 -0.11(-2.03%)
Sep 08, 2020 5.790 5.790 5.410 5.420 40,415 -0.42(-7.19%)
Sep 04, 2020 5.790 5.850 5.560 5.840 46,400 +0.18(+3.18%)
Sep 03, 2020 5.710 5.820 5.630 5.660 55,733 -0.06(-1.05%)
Sep 02, 2020 5.640 5.780 5.610 5.720 46,716 +0.12(+2.14%)
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.