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 (%)
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%)
Sep 01, 2020 5.580 5.680 5.540 5.600 48,390 +0.04(+0.72%)
Aug 31, 2020 5.820 5.846 5.550 5.560 51,099 -0.27(-4.63%)
Aug 28, 2020 5.540 5.900 5.524 5.830 66,100 +0.27(+4.86%)
Aug 27, 2020 5.410 5.710 5.400 5.560 81,148 +0.06(+1.09%)
Aug 26, 2020 5.640 5.680 5.450 5.500 47,744 -0.20(-3.51%)
Aug 25, 2020 5.630 5.730 5.520 5.700 41,485 +0.07(+1.24%)
Aug 24, 2020 5.600 5.830 5.500 5.630 96,800 +0.14(+2.55%)
Aug 21, 2020 5.470 5.600 5.402 5.490 60,300 +0.09(+1.67%)
Aug 20, 2020 5.380 5.470 5.320 5.400 80,796 +0.02(+0.37%)
Aug 19, 2020 5.390 5.600 5.310 5.380 87,899 +0.10(+1.89%)
Aug 18, 2020 5.430 5.540 5.260 5.280 109,924 -0.11(-2.04%)
Aug 17, 2020 5.600 5.600 5.270 5.390 99,457 -0.28(-4.94%)
Aug 14, 2020 5.620 5.770 5.620 5.670 73,400 +0.03(+0.53%)
Aug 13, 2020 5.590 5.810 5.560 5.640 59,986 -0.01(-0.18%)
Aug 12, 2020 5.790 5.850 5.560 5.650 54,835 -0.07(-1.22%)
Aug 11, 2020 5.580 5.890 5.410 5.720 144,409 -0.32(-5.30%)
Aug 10, 2020 5.500 6.070 5.500 6.040 110,300 +0.60(+11.03%)
Aug 07, 2020 5.260 5.500 4.970 5.440 290,700 -0.46(-7.80%)
Aug 06, 2020 6.200 6.240 5.645 5.900 175,663 -0.35(-5.60%)
Aug 05, 2020 6.230 6.390 5.680 6.250 489,245 -1.39(-18.19%)
Aug 04, 2020 7.610 8.450 7.450 7.640 510,790 +0.18(+2.41%)
Aug 03, 2020 7.450 7.659 7.210 7.460 272,534 +0.26(+3.61%)
Jul 31, 2020 7.500 7.518 7.020 7.200 149,100 -0.09(-1.23%)
Jul 30, 2020 7.230 7.460 7.200 7.290 172,058 +0.16(+2.24%)
Jul 29, 2020 6.740 7.190 6.740 7.130 98,077 +0.42(+6.26%)
Jul 28, 2020 6.660 6.950 6.530 6.710 81,840 +0.04(+0.60%)
Jul 27, 2020 6.680 6.750 6.220 6.670 140,386 +0.17(+2.62%)
Jul 24, 2020 6.300 7.250 6.300 6.500 253,800 +0.15(+2.36%)
Jul 23, 2020 6.230 6.930 5.860 6.350 397,255 +1.03(+19.36%)
Jul 22, 2020 5.360 5.550 5.280 5.320 19,376 -0.04(-0.75%)
Jul 21, 2020 5.330 5.530 5.300 5.360 40,451 +0.09(+1.71%)
Jul 20, 2020 5.460 5.490 5.220 5.270 19,653 -0.18(-3.30%)
Jul 17, 2020 5.560 5.620 5.410 5.450 24,400 -0.16(-2.85%)
Jul 16, 2020 5.700 5.720 5.550 5.610 32,467 -0.13(-2.26%)
Jul 15, 2020 5.270 5.774 5.270 5.740 109,263 +0.57(+11.03%)
Jul 14, 2020 5.180 5.260 5.090 5.170 23,993 +0.03(+0.58%)
Jul 13, 2020 5.240 5.310 5.060 5.140 36,746 -0.06(-1.15%)
Jul 10, 2020 5.270 5.361 5.173 5.200 44,900 -0.02(-0.38%)
Jul 09, 2020 5.290 5.290 5.120 5.220 57,850 -0.06(-1.14%)
Jul 08, 2020 5.240 5.340 5.150 5.280 38,955 +0.05(+0.96%)
Jul 07, 2020 5.260 5.300 5.080 5.230 38,706 -0.11(-2.06%)
Jul 06, 2020 5.250 5.360 5.120 5.340 31,797 +0.22(+4.30%)
Jul 02, 2020 5.470 5.530 5.090 5.120 40,600 -0.20(-3.76%)
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.