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 (%)
Aug 30, 2019 7.731 7.929 7.723 7.781 138,240 +0.09(+1.18%)
Aug 29, 2019 7.690 7.871 7.649 7.690 45,370 +0.09(+1.19%)
Aug 28, 2019 7.361 7.637 7.345 7.600 116,669 +0.10(+1.32%)
Aug 27, 2019 7.781 7.929 7.443 7.501 40,407 -0.29(-3.70%)
Aug 26, 2019 7.904 7.929 7.764 7.789 63,408 -0.05(-0.63%)
Aug 23, 2019 7.920 7.978 7.633 7.838 75,381 -0.13(-1.65%)
Aug 22, 2019 8.266 8.307 7.929 7.970 57,741 -0.28(-3.39%)
Aug 21, 2019 8.340 8.373 8.151 8.249 41,797 -0.01(-0.10%)
Aug 20, 2019 8.118 8.373 8.011 8.258 81,588 +0.20(+2.45%)
Aug 19, 2019 8.134 8.134 7.978 8.060 94,339 +0.09(+1.14%)
Aug 16, 2019 8.036 8.233 7.937 7.970 71,491 +0.02(+0.21%)
Aug 15, 2019 7.830 7.978 7.805 7.953 107,411 +0.12(+1.58%)
Aug 14, 2019 7.888 7.888 7.641 7.830 75,969 -0.12(-1.45%)
Aug 13, 2019 7.748 8.052 7.748 7.945 56,028 +0.13(+1.68%)
Aug 12, 2019 7.707 7.871 7.591 7.814 66,033 +0.07(+0.85%)
Aug 09, 2019 7.764 7.861 7.627 7.748 63,002 +0.00(+0.00%)
Aug 08, 2019 7.497 7.796 7.497 7.748 110,552 +0.21(+2.79%)
Aug 07, 2019 7.481 7.740 7.271 7.538 171,196 -0.26(-3.32%)
Aug 06, 2019 8.006 8.014 7.562 7.796 98,111 +0.30(+3.99%)
Aug 05, 2019 7.497 7.530 7.158 7.497 99,686 -0.15(-1.90%)
Aug 02, 2019 8.063 8.063 7.489 7.643 76,989 -0.44(-5.49%)
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.