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 (%)
Jul 31, 2018 24.89 25.83 24.88 25.71 52,479 +1.01(+4.09%)
Jul 30, 2018 25.01 25.22 24.36 24.70 53,361 -0.55(-2.18%)
Jul 27, 2018 25.38 25.89 24.92 25.25 45,900 -0.16(-0.63%)
Jul 26, 2018 24.94 25.92 24.77 25.41 24,685 +0.41(+1.64%)
Jul 25, 2018 24.81 25.36 24.37 25.00 51,332 +0.21(+0.85%)
Jul 24, 2018 25.03 25.04 24.47 24.79 40,969 -0.15(-0.60%)
Jul 23, 2018 24.80 25.62 24.74 24.94 25,043 +0.14(+0.56%)
Jul 20, 2018 24.56 25.03 24.26 24.80 82,591 +0.20(+0.81%)
Jul 19, 2018 24.77 25.41 24.29 24.60 19,660 -0.15(-0.61%)
Jul 18, 2018 24.50 25.24 24.09 24.75 42,313 +0.20(+0.81%)
Jul 17, 2018 24.19 25.08 24.10 24.55 47,988 +0.32(+1.32%)
Jul 16, 2018 24.49 24.77 23.80 24.23 71,772 -0.37(-1.50%)
Jul 13, 2018 24.64 24.74 24.02 24.60 81,419 -0.05(-0.20%)
Jul 12, 2018 24.59 25.13 24.20 24.65 35,590 -0.08(-0.32%)
Jul 11, 2018 24.45 24.80 24.20 24.73 45,375 +0.21(+0.86%)
Jul 10, 2018 24.77 25.70 24.06 24.52 137,056 -0.28(-1.13%)
Jul 09, 2018 25.08 25.08 23.74 24.80 91,387 -0.18(-0.72%)
Jul 06, 2018 25.12 25.91 24.67 24.98 137,267 -0.13(-0.52%)
Jul 05, 2018 25.11 25.18 24.58 25.11 86,191 +0.04(+0.16%)
Jul 03, 2018 25.07 25.07 25.07 0 +0.50(+2.04%)
Jul 02, 2018 23.74 24.58 23.74 24.57 60,014 +0.77(+3.24%)
Jun 29, 2018 23.93 24.32 23.45 23.80 77,231 -0.15(-0.63%)
Jun 28, 2018 24.06 24.07 23.35 23.95 87,497 -0.06(-0.25%)
Jun 27, 2018 23.33 24.48 23.31 24.01 123,052 +0.71(+3.05%)
Jun 26, 2018 25.09 25.61 22.38 23.30 231,349 -1.73(-6.91%)
Jun 25, 2018 23.66 25.69 22.91 25.03 188,996 +1.33(+5.61%)
Jun 22, 2018 22.95 23.74 22.36 23.70 204,800 +0.93(+4.08%)
Jun 21, 2018 23.26 23.26 22.55 22.77 74,162 -0.48(-2.06%)
Jun 20, 2018 23.43 22.85 23.25 113,544 +0.25(+1.09%)
Jun 19, 2018 23.27 22.56 23.00 92,819 +0.23(+1.01%)
Jun 18, 2018 22.31 22.81 21.93 22.77 27,033 +0.37(+1.65%)
Jun 15, 2018 22.43 21.91 22.40 108,026 -0.03(-0.13%)
Jun 14, 2018 22.23 22.52 21.62 22.43 80,005 +0.22(+0.99%)
Jun 13, 2018 21.98 22.36 21.87 22.21 51,608 +0.36(+1.65%)
Jun 12, 2018 21.58 22.00 21.19 21.85 47,000 +0.35(+1.63%)
Jun 11, 2018 21.53 21.78 21.15 21.50 97,842 +0.00(+0.00%)
Jun 08, 2018 21.13 21.65 21.12 21.50 53,970 +0.30(+1.42%)
Jun 07, 2018 21.41 21.59 20.68 21.20 54,082 -0.22(-1.03%)
Jun 06, 2018 21.42 56,337 +0.20(+0.94%)
Jun 05, 2018 20.95 21.29 20.84 21.22 56,592 +0.17(+0.81%)
Jun 04, 2018 21.20 21.65 20.70 21.05 107,536 -0.05(-0.24%)
Jun 01, 2018 20.24 21.49 20.24 21.10 54,582 +1.00(+4.98%)
May 31, 2018 21.10 21.10 19.76 20.10 101,630 -0.88(-4.19%)
May 30, 2018 20.77 21.40 20.77 20.98 94,781 +0.24(+1.16%)
May 29, 2018 20.65 21.16 20.36 20.74 23,423 -0.01(-0.05%)
May 25, 2018 20.75 20.75 20.75 0 +0.35(+1.72%)
May 24, 2018 20.35 20.80 19.98 20.40 56,450 +0.06(+0.29%)
May 23, 2018 20.16 20.57 20.09 20.34 41,188 +0.06(+0.30%)
May 22, 2018 20.36 20.45 19.91 20.28 32,365 +0.03(+0.15%)
May 21, 2018 19.96 20.28 19.80 20.25 34,649 +0.31(+1.55%)
May 18, 2018 20.05 20.35 19.76 19.94 93,880 -0.02(-0.10%)
May 17, 2018 19.57 20.10 19.31 19.96 40,585 +0.33(+1.68%)
May 16, 2018 19.56 19.95 19.39 19.63 56,372 +0.16(+0.82%)
May 15, 2018 20.11 20.76 19.30 19.47 79,716 -0.69(-3.42%)
May 14, 2018 20.25 20.63 19.93 20.16 51,594 -0.13(-0.64%)
May 11, 2018 20.39 20.79 20.14 20.29 22,498 -0.13(-0.64%)
May 10, 2018 20.30 20.64 20.05 20.42 27,746 +0.12(+0.59%)
May 09, 2018 20.07 20.76 19.77 20.30 65,921 +0.28(+1.40%)
May 08, 2018 21.42 21.71 19.88 20.02 108,675 -1.47(-6.84%)
May 07, 2018 21.14 21.90 21.10 21.49 88,878 +0.41(+1.94%)
May 04, 2018 22.69 22.95 20.77 21.08 230,106 -1.60(-7.05%)
May 03, 2018 22.38 22.96 22.29 22.68 298,711 +0.22(+0.98%)
May 02, 2018 22.51 23.01 21.96 22.46 103,225 -0.13(-0.58%)
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.