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, 2020 6.332 6.347 5.927 6.079 176,608 -0.08(-1.23%)
Jul 30, 2020 6.104 6.298 6.079 6.155 203,802 +0.14(+2.24%)
Jul 29, 2020 5.690 6.070 5.690 6.019 116,171 +0.35(+6.26%)
Jul 28, 2020 5.623 5.867 5.513 5.665 96,939 +0.03(+0.60%)
Jul 27, 2020 5.640 5.699 5.251 5.631 166,286 +0.14(+2.62%)
Jul 24, 2020 5.319 6.121 5.319 5.488 300,625 +0.13(+2.36%)
Jul 23, 2020 5.260 5.851 4.947 5.361 470,547 +0.87(+19.36%)
Jul 22, 2020 4.525 4.686 4.458 4.491 22,950 -0.03(-0.75%)
Jul 21, 2020 4.500 4.669 4.474 4.525 47,914 +0.08(+1.71%)
Jul 20, 2020 4.610 4.635 4.407 4.449 23,278 -0.15(-3.30%)
Jul 17, 2020 4.694 4.745 4.567 4.601 28,901 -0.14(-2.85%)
Jul 16, 2020 4.812 4.829 4.686 4.736 38,457 -0.11(-2.26%)
Jul 15, 2020 4.449 4.874 4.449 4.846 129,421 +0.48(+11.02%)
Jul 14, 2020 4.373 4.441 4.297 4.365 28,419 +0.03(+0.58%)
Jul 13, 2020 4.424 4.483 4.272 4.339 43,525 -0.05(-1.15%)
Jul 10, 2020 4.449 4.526 4.367 4.390 53,183 -0.02(-0.38%)
Jul 09, 2020 4.466 4.466 4.323 4.407 68,523 -0.05(-1.14%)
Jul 08, 2020 4.424 4.508 4.348 4.458 46,142 +0.04(+0.96%)
Jul 07, 2020 4.441 4.474 4.289 4.415 45,847 -0.09(-2.06%)
Jul 06, 2020 4.432 4.525 4.323 4.508 37,663 +0.19(+4.30%)
Jul 02, 2020 4.618 4.669 4.297 4.323 48,090 -0.17(-3.76%)
Jul 01, 2020 4.601 4.635 4.386 4.491 67,388 -0.08(-1.85%)
Jun 30, 2020 4.424 4.635 4.238 4.576 106,725 +0.14(+3.04%)
Jun 29, 2020 4.247 4.441 4.120 4.441 107,053 +0.19(+4.57%)
Jun 26, 2020 3.926 4.314 3.884 4.247 293,399 +0.28(+7.02%)
Jun 25, 2020 4.002 4.083 3.824 3.968 83,756 -0.05(-1.26%)
Jun 24, 2020 4.154 4.179 3.968 4.019 128,795 -0.16(-3.84%)
Jun 23, 2020 4.314 4.314 4.137 4.179 103,561 -0.05(-1.20%)
Jun 22, 2020 4.213 4.247 4.103 4.230 82,285 -0.01(-0.20%)
Jun 19, 2020 4.306 4.398 4.221 4.238 149,009 -0.05(-1.18%)
Jun 18, 2020 4.272 4.373 4.171 4.289 115,109 +0.02(+0.40%)
Jun 17, 2020 4.348 4.348 4.213 4.272 73,797 -0.07(-1.56%)
Jun 16, 2020 4.441 4.534 4.280 4.339 87,133 +0.14(+3.21%)
Jun 15, 2020 4.137 4.382 4.069 4.204 101,302 -0.12(-2.73%)
Jun 12, 2020 4.061 4.339 4.061 4.323 82,322 +0.54(+14.29%)
Jun 11, 2020 4.432 4.432 3.748 3.782 206,218 -0.89(-19.13%)
Jun 10, 2020 4.728 4.766 4.591 4.677 237,614 -0.04(-0.89%)
Jun 09, 2020 4.947 4.947 4.517 4.719 197,791 -0.35(-6.83%)
Jun 08, 2020 4.778 5.243 4.736 5.065 337,449 +0.58(+12.99%)
Jun 05, 2020 4.052 4.500 4.052 4.483 276,935 +0.57(+14.69%)
Jun 04, 2020 3.951 4.010 3.820 3.909 149,084 -0.03(-0.64%)
Jun 03, 2020 3.841 4.027 3.770 3.934 169,295 +0.12(+3.10%)
Jun 02, 2020 3.732 3.824 3.596 3.816 127,037 +0.15(+4.15%)
Jun 01, 2020 3.656 3.833 3.630 3.664 106,562 -0.02(-0.46%)
May 29, 2020 3.571 3.782 3.537 3.681 89,903 +0.03(+0.93%)
May 28, 2020 3.824 3.824 3.546 3.647 168,949 -0.09(-2.48%)
May 27, 2020 3.799 3.874 3.550 3.740 121,612 +0.03(+0.91%)
May 26, 2020 3.588 3.778 3.496 3.706 204,493 +0.29(+8.39%)
May 22, 2020 3.343 3.419 3.233 3.419 142,613 +0.09(+2.79%)
May 21, 2020 3.166 3.377 3.166 3.326 133,254 +0.20(+6.49%)
May 20, 2020 3.284 3.293 3.073 3.124 203,310 -0.05(-1.60%)
May 19, 2020 3.411 3.461 3.166 3.174 466,377 -0.23(-6.70%)
May 18, 2020 3.445 3.529 3.250 3.402 141,704 +0.19(+5.77%)
May 15, 2020 3.461 3.461 3.190 3.217 147,825 -0.19(-5.46%)
May 14, 2020 3.022 3.478 2.980 3.402 245,316 +0.41(+13.52%)
May 13, 2020 3.259 3.259 2.883 2.997 292,743 -0.18(-5.59%)
May 12, 2020 3.453 3.487 3.166 3.174 139,576 -0.19(-5.53%)
May 11, 2020 3.689 3.689 3.318 3.360 120,682 -0.07(-1.97%)
May 08, 2020 3.428 3.580 3.377 3.428 97,484 +0.11(+3.31%)
May 07, 2020 3.529 3.672 3.293 3.318 162,511 +0.00(+0.00%)
May 06, 2020 4.061 4.069 3.132 3.318 857,675 -0.68(-16.91%)
May 05, 2020 4.247 4.369 3.985 3.993 66,823 -0.06(-1.46%)
May 04, 2020 4.441 4.441 3.943 4.052 86,991 -0.44(-9.77%)
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.