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 (%)
May 31, 2018 16.34 16.34 15.30 15.56 131,259 -0.68(-4.19%)
May 30, 2018 16.08 16.57 16.08 16.24 122,413 +0.19(+1.16%)
May 29, 2018 15.99 16.38 15.76 16.06 30,251 -0.01(-0.05%)
May 25, 2018 16.07 16.07 16.07 0 +0.27(+1.72%)
May 24, 2018 15.76 16.10 15.47 15.80 72,907 +0.05(+0.30%)
May 23, 2018 15.61 15.93 15.56 15.75 53,195 +0.05(+0.30%)
May 22, 2018 15.76 15.83 15.42 15.70 41,800 +0.02(+0.15%)
May 21, 2018 15.45 15.70 15.33 15.68 44,750 +0.24(+1.56%)
May 18, 2018 15.52 15.76 15.30 15.44 121,249 -0.02(-0.10%)
May 17, 2018 15.15 15.56 14.95 15.45 52,417 +0.26(+1.68%)
May 16, 2018 15.14 15.45 15.01 15.20 72,806 +0.12(+0.82%)
May 15, 2018 15.57 16.07 14.94 15.07 102,956 -0.53(-3.42%)
May 14, 2018 15.68 15.97 15.43 15.61 66,635 -0.10(-0.64%)
May 11, 2018 15.79 16.10 15.59 15.71 29,057 -0.10(-0.64%)
May 10, 2018 15.72 15.98 15.52 15.81 35,835 +0.09(+0.59%)
May 09, 2018 15.54 16.07 15.31 15.72 85,139 +0.22(+1.40%)
May 08, 2018 16.58 16.81 15.39 15.50 140,358 -1.14(-6.84%)
May 07, 2018 16.37 16.96 16.34 16.64 114,789 +0.32(+1.95%)
May 04, 2018 17.57 17.77 16.08 16.32 297,191 -1.24(-7.05%)
May 03, 2018 17.33 17.78 17.26 17.56 385,797 +0.17(+0.98%)
May 02, 2018 17.43 17.82 17.00 17.39 133,319 -0.10(-0.58%)
May 01, 2018 17.73 17.88 17.44 17.49 65,855 -0.53(-2.92%)
Apr 30, 2018 17.93 18.51 17.85 18.02 79,742 +0.16(+0.91%)
Apr 27, 2018 18.28 18.28 17.61 17.85 80,953 -0.29(-1.62%)
Apr 26, 2018 18.12 18.58 17.94 18.15 29,697 +0.10(+0.55%)
Apr 25, 2018 18.38 18.38 17.92 18.05 83,398 -0.37(-2.01%)
Apr 24, 2018 18.74 18.76 18.00 18.42 113,751 -0.08(-0.42%)
Apr 23, 2018 18.06 18.89 17.93 18.50 149,304 +0.44(+2.43%)
Apr 20, 2018 17.73 18.64 17.67 18.06 60,322 +0.22(+1.25%)
Apr 19, 2018 17.57 17.90 17.40 17.83 116,319 +0.27(+1.53%)
Apr 18, 2018 17.28 17.79 17.28 17.56 76,503 +0.42(+2.47%)
Apr 17, 2018 17.59 17.77 16.93 17.14 136,456 -0.21(-1.20%)
Apr 16, 2018 16.74 17.53 16.67 17.35 93,466 +0.71(+4.25%)
Apr 13, 2018 17.07 17.52 16.46 16.64 96,633 -0.41(-2.39%)
Apr 12, 2018 16.95 17.26 16.78 17.05 63,745 +0.12(+0.68%)
Apr 11, 2018 17.09 17.28 16.88 16.93 33,256 -0.21(-1.21%)
Apr 10, 2018 17.22 17.50 16.97 17.14 96,531 +0.17(+1.00%)
Apr 09, 2018 17.06 17.23 16.83 16.97 118,206 +0.06(+0.36%)
Apr 06, 2018 16.71 17.24 16.71 16.91 118,217 +0.06(+0.37%)
Apr 05, 2018 16.73 16.89 16.36 16.85 104,551 +0.20(+1.20%)
Apr 04, 2018 16.36 16.76 16.21 16.65 66,994 +0.15(+0.89%)
Apr 03, 2018 16.37 16.64 16.11 16.50 71,766 +0.22(+1.37%)
Apr 02, 2018 16.33 16.34 15.99 16.28 50,055 -0.01(-0.05%)
Mar 29, 2018 16.29 16.29 16.29 0 -0.22(-1.31%)
Mar 28, 2018 16.48 16.86 16.26 16.50 55,029 +0.06(+0.37%)
Mar 27, 2018 16.80 16.97 16.20 16.44 85,450 -0.35(-2.06%)
Mar 26, 2018 16.58 16.90 16.53 16.79 43,405 +0.36(+2.20%)
Mar 23, 2018 16.50 16.54 16.29 16.43 163,295 -0.05(-0.33%)
Mar 22, 2018 16.61 17.02 16.36 16.48 155,361 -0.25(-1.52%)
Mar 21, 2018 16.99 17.29 16.49 16.73 132,139 -0.32(-1.85%)
Mar 20, 2018 16.90 17.14 16.53 17.05 237,369 +0.15(+0.91%)
Mar 19, 2018 16.23 17.10 15.93 16.89 301,524 +0.62(+3.78%)
Mar 16, 2018 15.86 16.74 15.79 16.28 1,117,568 +0.48(+3.02%)
Mar 15, 2018 15.61 16.43 15.53 15.80 426,322 +0.27(+1.73%)
Mar 14, 2018 15.62 15.89 15.39 15.53 399,995 +0.07(+0.45%)
Mar 13, 2018 15.72 15.87 15.38 15.46 176,334 -0.18(-1.18%)
Mar 12, 2018 15.50 15.75 15.11 15.65 278,324 +0.26(+1.70%)
Mar 09, 2018 15.24 15.53 14.90 15.39 86,973 +0.22(+1.42%)
Mar 08, 2018 15.23 15.30 15.12 15.17 91,792 +0.01(+0.05%)
Mar 07, 2018 15.45 15.16 106,879 +0.36(+2.44%)
Mar 06, 2018 14.27 15.01 13.98 14.80 124,826 +0.56(+3.94%)
Mar 05, 2018 14.68 14.73 13.93 14.24 208,092 -0.57(-3.84%)
Mar 02, 2018 15.19 15.19 14.19 14.81 193,600 -0.52(-3.36%)
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.