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 29, 2019 10.00 10.20 9.840 9.870 9,400 +0.00(+0.00%)
Nov 27, 2019 9.980 10.25 9.750 9.870 33,100 -0.09(-0.90%)
Nov 26, 2019 10.05 10.42 9.910 9.960 34,189 +0.00(+0.00%)
Nov 25, 2019 9.730 10.25 9.520 9.960 58,671 +0.20(+2.05%)
Nov 22, 2019 9.347 9.790 9.332 9.760 25,000 +0.46(+4.95%)
Nov 21, 2019 9.570 9.690 9.170 9.300 35,545 -0.27(-2.82%)
Nov 20, 2019 9.500 9.710 9.490 9.570 24,388 -0.01(-0.10%)
Nov 19, 2019 9.510 9.810 9.510 9.580 24,106 +0.10(+1.05%)
Nov 18, 2019 9.540 9.540 9.320 9.480 38,274 -0.02(-0.21%)
Nov 15, 2019 9.760 9.770 9.450 9.500 51,000 -0.15(-1.55%)
Nov 14, 2019 9.890 10.11 9.610 9.650 28,973 -0.34(-3.40%)
Nov 13, 2019 10.22 10.27 9.980 9.990 15,462 -0.24(-2.35%)
Nov 12, 2019 10.30 10.49 10.20 10.23 28,195 -0.09(-0.87%)
Nov 11, 2019 10.41 10.53 10.26 10.32 17,596 -0.18(-1.71%)
Nov 08, 2019 10.40 10.68 10.26 10.50 26,800 +0.17(+1.65%)
Nov 07, 2019 9.950 10.37 9.950 10.33 66,548 +0.56(+5.73%)
Nov 06, 2019 10.05 10.07 9.720 9.770 55,992 -0.24(-2.40%)
Nov 05, 2019 9.890 10.11 9.750 10.01 64,278 +0.27(+2.77%)
Nov 04, 2019 9.890 9.910 9.700 9.740 51,327 -0.05(-0.51%)
Nov 01, 2019 9.600 10.11 9.600 9.790 41,600 +0.18(+1.87%)
Oct 31, 2019 9.580 9.700 9.140 9.610 47,396 -0.10(-1.03%)
Oct 30, 2019 9.610 9.760 9.600 9.710 45,188 -0.01(-0.10%)
Oct 29, 2019 9.690 9.760 9.570 9.720 32,114 +0.07(+0.73%)
Oct 28, 2019 9.660 9.740 9.500 9.650 30,586 +0.18(+1.90%)
Oct 25, 2019 9.720 9.720 9.310 9.470 27,700 -0.02(-0.21%)
Oct 24, 2019 9.750 9.750 9.400 9.490 20,505 -0.23(-2.37%)
Oct 23, 2019 9.680 9.740 9.660 9.720 17,005 +0.00(+0.00%)
Oct 22, 2019 9.690 9.770 9.540 9.720 26,687 +0.07(+0.73%)
Oct 21, 2019 9.690 9.920 9.630 9.650 18,524 -0.01(-0.10%)
Oct 18, 2019 9.600 9.690 9.540 9.660 59,000 +0.05(+0.52%)
Oct 17, 2019 9.780 9.780 9.550 9.610 18,289 +0.03(+0.31%)
Oct 16, 2019 9.450 9.610 9.450 9.580 38,139 +0.18(+1.91%)
Oct 15, 2019 9.450 9.490 9.350 9.400 21,478 -0.06(-0.63%)
Oct 14, 2019 9.230 9.470 9.150 9.460 21,879 +0.20(+2.16%)
Oct 11, 2019 9.300 9.500 9.220 9.260 46,300 +0.07(+0.76%)
Oct 10, 2019 9.390 9.390 9.080 9.190 35,099 -0.22(-2.34%)
Oct 09, 2019 9.400 9.500 9.300 9.410 31,614 +0.10(+1.07%)
Oct 08, 2019 9.200 9.410 9.200 9.310 38,546 -0.02(-0.21%)
Oct 07, 2019 9.150 9.390 9.000 9.330 37,798 +0.20(+2.19%)
Oct 04, 2019 9.490 9.490 9.090 9.130 31,000 -0.35(-3.69%)
Oct 03, 2019 9.450 9.500 9.290 9.480 63,371 +0.07(+0.74%)
Oct 02, 2019 9.200 9.470 8.930 9.410 44,249 +0.14(+1.51%)
Oct 01, 2019 9.310 9.330 9.100 9.270 42,421 -0.05(-0.54%)
Sep 30, 2019 9.310 9.370 8.970 9.320 42,447 +0.07(+0.76%)
Sep 27, 2019 9.500 9.500 9.200 9.250 34,700 -0.26(-2.73%)
Sep 26, 2019 9.840 9.840 9.490 9.510 51,018 -0.34(-3.45%)
Sep 25, 2019 9.700 9.960 9.670 9.850 34,443 +0.15(+1.55%)
Sep 24, 2019 9.960 9.980 9.650 9.700 48,043 -0.17(-1.72%)
Sep 23, 2019 9.620 9.890 9.620 9.870 37,528 +0.19(+1.96%)
Sep 20, 2019 9.850 10.04 9.680 9.680 90,200 -0.14(-1.43%)
Sep 19, 2019 9.990 10.08 9.800 9.820 26,881 -0.15(-1.50%)
Sep 18, 2019 10.06 10.06 9.730 9.970 49,205 -0.10(-0.99%)
Sep 17, 2019 9.970 10.11 9.850 10.07 42,098 +0.05(+0.50%)
Sep 16, 2019 10.20 10.27 10.02 10.02 26,904 -0.25(-2.43%)
Sep 13, 2019 9.950 10.35 9.890 10.27 52,300 +0.32(+3.22%)
Sep 12, 2019 10.05 10.07 9.840 9.950 62,208 -0.06(-0.60%)
Sep 11, 2019 9.980 10.17 9.960 10.01 68,503 +0.06(+0.60%)
Sep 10, 2019 9.920 10.10 9.900 9.950 54,660 +0.00(+0.00%)
Sep 09, 2019 9.580 10.15 9.460 9.950 73,697 +0.41(+4.30%)
Sep 06, 2019 9.490 9.740 9.490 9.540 20,600 +0.08(+0.85%)
Sep 05, 2019 9.260 9.560 9.160 9.460 90,930 +0.30(+3.28%)
Sep 04, 2019 9.210 9.250 9.120 9.160 85,376 +0.03(+0.33%)
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.