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 (%)
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%)
Feb 01, 2021 7.600 7.710 7.270 7.640 26,973 -0.09(-1.16%)
Jan 29, 2021 7.500 7.800 7.271 7.730 24,100 +0.15(+1.98%)
Jan 28, 2021 7.460 7.680 7.260 7.580 27,787 +0.27(+3.69%)
Jan 27, 2021 7.560 7.565 7.190 7.310 58,174 -0.36(-4.69%)
Jan 26, 2021 7.800 7.845 7.640 7.670 16,016 -0.17(-2.17%)
Jan 25, 2021 7.640 7.900 7.600 7.840 36,013 +0.12(+1.55%)
Jan 22, 2021 7.470 7.800 7.390 7.720 38,300 +0.23(+3.07%)
Jan 21, 2021 7.300 7.590 7.300 7.490 35,082 +0.11(+1.49%)
Jan 20, 2021 7.380 7.650 7.220 7.380 25,950 +0.00(+0.00%)
Jan 19, 2021 7.410 7.570 7.130 7.380 15,160 +0.01(+0.14%)
Jan 15, 2021 7.360 7.460 7.000 7.370 28,800 -0.03(-0.41%)
Jan 14, 2021 7.510 7.930 7.400 7.400 31,424 -0.13(-1.73%)
Jan 13, 2021 7.600 7.600 7.460 7.530 18,078 -0.11(-1.44%)
Jan 12, 2021 7.650 7.830 7.460 7.640 38,421 +0.04(+0.53%)
Jan 11, 2021 7.550 7.660 7.450 7.600 21,204 -0.01(-0.13%)
Jan 08, 2021 7.680 7.728 7.430 7.610 27,800 -0.09(-1.17%)
Jan 07, 2021 7.790 8.000 7.700 7.700 23,819 -0.09(-1.16%)
Jan 06, 2021 7.500 8.000 7.500 7.790 36,403 +0.35(+4.70%)
Jan 05, 2021 7.550 7.820 7.410 7.440 24,090 -0.07(-0.93%)
Jan 04, 2021 7.940 7.940 7.500 7.510 23,398 -0.43(-5.42%)
Dec 31, 2020 7.940 7.940 7.940 58,959 +0.72(+9.97%)
Dec 30, 2020 7.120 7.500 7.085 7.220 58,959 +0.11(+1.55%)
Dec 29, 2020 7.000 7.120 6.910 7.110 33,596 +0.18(+2.60%)
Dec 28, 2020 6.800 6.970 6.749 6.930 39,071 -0.02(-0.29%)
Dec 24, 2020 6.930 6.960 6.850 6.950 6,800 +0.11(+1.61%)
Dec 23, 2020 6.650 6.990 6.650 6.840 41,651 +0.41(+6.38%)
Dec 22, 2020 6.580 6.580 6.390 6.430 19,674 -0.15(-2.28%)
Dec 21, 2020 6.610 6.680 6.500 6.580 31,029 -0.07(-1.05%)
Dec 18, 2020 7.180 7.210 6.630 6.650 149,400 -0.39(-5.54%)
Dec 17, 2020 7.130 7.140 6.980 7.040 16,289 -0.08(-1.12%)
Dec 16, 2020 7.100 7.210 7.040 7.120 14,962 -0.04(-0.56%)
Dec 15, 2020 6.990 7.240 6.968 7.160 19,490 +0.17(+2.43%)
Dec 14, 2020 7.090 7.090 6.810 6.990 21,155 -0.04(-0.57%)
Dec 11, 2020 7.080 7.080 6.800 7.030 25,900 -0.05(-0.71%)
Dec 10, 2020 6.950 7.115 6.750 7.080 23,886 +0.25(+3.66%)
Dec 09, 2020 7.120 7.170 6.750 6.830 34,017 -0.20(-2.84%)
Dec 08, 2020 7.160 7.239 6.950 7.030 45,490 -0.08(-1.13%)
Dec 07, 2020 7.370 7.730 6.910 7.110 76,136 +0.00(+0.00%)
Dec 04, 2020 6.750 7.150 6.630 7.110 41,500 +0.48(+7.24%)
Dec 03, 2020 6.380 6.730 6.380 6.630 24,343 +0.22(+3.43%)
Dec 02, 2020 6.320 6.477 6.080 6.410 16,986 +0.06(+0.94%)
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.