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 28, 2018 19.32 19.57 19.07 19.34 73,398 +0.16(+0.83%)
Feb 27, 2018 19.17 19.44 18.46 19.18 335,801 +0.07(+0.37%)
Feb 26, 2018 19.42 19.73 18.79 19.11 131,853 -0.28(-1.44%)
Feb 23, 2018 18.84 19.47 18.56 19.39 106,142 +1.13(+6.19%)
Feb 22, 2018 18.89 18.90 17.89 18.26 48,571 -0.49(-2.61%)
Feb 21, 2018 19.12 19.38 18.46 18.75 30,659 -0.39(-2.04%)
Feb 20, 2018 18.47 19.47 18.47 19.14 132,697 +0.57(+3.07%)
Feb 16, 2018 18.57 18.57 18.57 0 +0.07(+0.38%)
Feb 15, 2018 17.65 19.80 17.65 18.50 172,091 +1.07(+6.14%)
Feb 14, 2018 17.85 18.08 17.39 17.43 17,245 -0.52(-2.90%)
Feb 13, 2018 17.61 18.18 17.46 17.95 11,345 +0.27(+1.53%)
Feb 12, 2018 17.11 17.97 16.90 17.68 98,462 +0.58(+3.39%)
Feb 09, 2018 17.46 17.61 16.64 17.10 68,419 -0.13(-0.75%)
Feb 08, 2018 17.45 17.76 17.01 17.23 15,845 -0.25(-1.43%)
Feb 07, 2018 17.37 17.84 17.15 17.48 23,096 +0.06(+0.34%)
Feb 06, 2018 16.92 18.06 16.82 17.42 183,337 +0.02(+0.11%)
Feb 05, 2018 17.76 17.76 17.19 17.40 41,611 -0.50(-2.79%)
Feb 02, 2018 18.07 18.35 17.70 17.90 57,885 -0.22(-1.21%)
Feb 01, 2018 18.86 18.89 17.92 18.12 128,403 -0.87(-4.58%)
Jan 31, 2018 19.12 19.48 18.58 18.99 431,065 -0.02(-0.11%)
Jan 30, 2018 19.02 19.61 18.85 19.01 125,526 -0.22(-1.14%)
Jan 29, 2018 19.50 19.61 18.83 19.23 125,740 -0.24(-1.23%)
Jan 26, 2018 19.60 19.89 19.13 19.47 108,102 -0.16(-0.82%)
Jan 25, 2018 19.41 19.85 19.02 19.63 110,063 +0.15(+0.77%)
Jan 24, 2018 19.35 19.81 18.67 19.48 56,590 +0.18(+0.93%)
Jan 23, 2018 19.61 19.85 18.77 19.30 133,948 -0.36(-1.83%)
Jan 22, 2018 18.78 19.85 18.74 19.66 92,135 +0.56(+2.93%)
Jan 19, 2018 18.12 19.10 18.12 19.10 139,116 +0.98(+5.41%)
Jan 18, 2018 18.12 18.44 18.03 18.12 151,866 +0.12(+0.67%)
Jan 17, 2018 17.77 18.17 17.77 18.00 43,816 +0.23(+1.29%)
Jan 16, 2018 18.11 18.24 17.46 17.77 61,588 -0.13(-0.73%)
Jan 12, 2018 17.90 17.90 17.90 0 +0.04(+0.22%)
Jan 11, 2018 18.00 18.10 17.69 17.86 26,935 -0.17(-0.94%)
Jan 10, 2018 17.88 18.17 17.88 18.03 18,683 +0.05(+0.28%)
Jan 09, 2018 18.18 18.18 17.88 17.98 81,257 -0.22(-1.21%)
Jan 08, 2018 18.10 18.68 17.95 18.20 68,569 +0.10(+0.55%)
Jan 05, 2018 18.75 18.75 18.00 18.10 26,583 -0.63(-3.36%)
Jan 04, 2018 18.13 18.83 17.86 18.73 52,737 +0.73(+4.06%)
Jan 03, 2018 17.80 18.02 17.63 18.00 108,654 +0.19(+1.07%)
Jan 02, 2018 18.27 18.27 17.61 17.81 43,494 -0.45(-2.46%)
Dec 29, 2017 18.26 18.26 18.26 0 +0.54(+3.05%)
Dec 28, 2017 17.11 17.85 16.79 17.72 78,580 +0.61(+3.57%)
Dec 27, 2017 17.15 17.63 17.02 17.11 26,668 -0.29(-1.67%)
Dec 26, 2017 16.28 17.60 16.11 17.40 108,446 +1.12(+6.88%)
Dec 22, 2017 16.35 16.38 16.14 16.28 37,877 +0.02(+0.12%)
Dec 21, 2017 16.06 16.49 15.92 16.26 18,616 +0.20(+1.25%)
Dec 20, 2017 15.84 16.06 15.75 16.06 167,921 +0.42(+2.69%)
Dec 19, 2017 15.95 16.14 15.51 15.64 251,442 -0.37(-2.31%)
Dec 18, 2017 16.00 16.65 15.68 16.01 230,396 +0.11(+0.69%)
Dec 15, 2017 16.00 16.42 15.59 15.90 178,410 -0.11(-0.69%)
Dec 14, 2017 16.12 16.39 15.56 16.01 102,190 -0.16(-0.99%)
Dec 13, 2017 16.30 16.45 15.46 16.17 98,570 -0.04(-0.25%)
Dec 12, 2017 16.23 16.80 16.05 16.21 191,744 +0.10(+0.62%)
Dec 11, 2017 15.77 16.21 15.02 16.11 145,229 +0.22(+1.38%)
Dec 08, 2017 16.19 16.19 15.77 15.89 64,320 -0.25(-1.55%)
Dec 07, 2017 16.21 16.45 15.95 16.14 19,741 -0.15(-0.92%)
Dec 06, 2017 16.07 16.33 15.69 16.29 125,126 +0.27(+1.69%)
Dec 05, 2017 16.15 16.30 15.68 16.02 73,151 -0.30(-1.84%)
Dec 04, 2017 16.63 16.63 16.31 16.32 159,359 -0.26(-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.