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 (%)
Oct 31, 2019 7.879 7.978 7.517 7.904 57,625 -0.08(-1.03%)
Oct 30, 2019 7.904 8.027 7.896 7.986 54,941 -0.01(-0.10%)
Oct 29, 2019 7.970 8.027 7.871 7.995 39,045 +0.06(+0.73%)
Oct 28, 2019 7.945 8.011 7.814 7.937 37,187 +0.15(+1.90%)
Oct 25, 2019 7.995 7.995 7.657 7.789 33,678 -0.02(-0.21%)
Oct 24, 2019 8.019 8.019 7.731 7.805 24,930 -0.19(-2.37%)
Oct 23, 2019 7.962 8.011 7.945 7.995 20,675 +0.00(+0.00%)
Oct 22, 2019 7.970 8.036 7.846 7.995 32,446 +0.06(+0.73%)
Oct 21, 2019 7.970 8.159 7.920 7.937 22,522 -0.01(-0.10%)
Oct 18, 2019 7.896 7.970 7.846 7.945 71,734 +0.04(+0.52%)
Oct 17, 2019 8.044 8.044 7.855 7.904 22,236 +0.02(+0.31%)
Oct 16, 2019 7.772 7.904 7.772 7.879 46,370 +0.15(+1.91%)
Oct 15, 2019 7.772 7.805 7.690 7.731 26,113 -0.05(-0.63%)
Oct 14, 2019 7.591 7.789 7.526 7.781 26,601 +0.16(+2.16%)
Oct 11, 2019 7.649 7.814 7.583 7.616 56,293 +0.06(+0.76%)
Oct 10, 2019 7.723 7.723 7.468 7.559 42,674 -0.18(-2.34%)
Oct 09, 2019 7.731 7.814 7.649 7.740 38,437 +0.08(+1.07%)
Oct 08, 2019 7.567 7.740 7.567 7.657 46,865 -0.02(-0.21%)
Oct 07, 2019 7.526 7.723 7.402 7.674 45,956 +0.16(+2.19%)
Oct 04, 2019 7.805 7.805 7.476 7.509 37,690 -0.29(-3.69%)
Oct 03, 2019 7.772 7.814 7.641 7.797 77,048 +0.06(+0.74%)
Oct 02, 2019 7.567 7.789 7.345 7.740 53,799 +0.12(+1.51%)
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.