Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
10.20
10.76
10.15
10.70
185,398
+0.48(+4.69%)
Jan 30, 2019
10.21
10.33
10.07
10.23
70,963
+0.06(+0.55%)
Jan 29, 2019
10.22
10.38
10.11
10.17
79,914
-0.08(-0.77%)
Jan 28, 2019
10.15
10.60
10.10
10.25
139,859
+0.00(+0.00%)
Jan 25, 2019
10.51
10.68
10.24
10.25
93,363
-0.16(-1.52%)
Jan 24, 2019
9.917
10.46
9.854
10.41
228,375
+0.47(+4.76%)
Jan 23, 2019
10.06
10.37
9.933
9.933
316,533
-0.08(-0.79%)
Jan 22, 2019
10.63
10.79
9.964
10.01
241,007
-0.55(-5.22%)
Jan 18, 2019
10.64
10.76
10.52
10.56
93,616
-0.08(-0.74%)
Jan 17, 2019
10.71
10.94
10.64
10.64
139,065
-0.12(-1.10%)
Jan 16, 2019
10.68
11.12
10.64
10.76
50,669
+0.11(+1.04%)
Jan 15, 2019
10.53
10.71
10.37
10.65
32,370
+0.15(+1.43%)
Jan 14, 2019
10.69
10.82
10.45
10.50
54,140
-0.28(-2.63%)
Jan 11, 2019
10.75
10.97
10.67
10.78
61,269
-0.06(-0.51%)
Jan 10, 2019
10.72
11.24
10.63
10.84
201,989
+0.07(+0.66%)
Jan 09, 2019
10.63
10.86
10.56
10.77
48,160
+0.32(+3.09%)
Jan 08, 2019
10.47
10.55
10.19
10.45
78,307
+0.05(+0.45%)
Jan 07, 2019
10.34
10.63
10.19
10.40
48,179
+0.05(+0.46%)
Jan 04, 2019
10.08
10.68
9.830
10.35
65,836
+0.45(+4.54%)
Jan 03, 2019
10.11
10.15
9.830
9.901
55,109
-0.32(-3.16%)
Jan 02, 2019
10.04
10.48
10.03
10.22
137,250
+0.03(+0.31%)
Dec 31, 2018
10.28
10.42
9.830
10.19
91,079
+0.08(+0.78%)
Dec 28, 2018
9.783
10.26
9.681
10.11
116,323
+0.41(+4.22%)
Dec 27, 2018
9.728
9.807
9.279
9.704
96,297
-0.12(-1.20%)
Dec 26, 2018
9.657
10.16
9.657
9.822
150,789
+0.29(+3.06%)
Dec 24, 2018
10.82
10.97
9.531
9.531
75,730
-1.26(-11.69%)
Dec 21, 2018
10.50
11.19
10.33
10.79
926,782
+0.29(+2.78%)
Dec 20, 2018
10.15
10.57
9.822
10.50
215,122
+0.31(+3.02%)
Dec 19, 2018
11.15
11.21
10.05
10.19
147,662
-0.96(-8.62%)
Dec 18, 2018
11.15
11.63
10.93
11.15
129,766
+0.11(+1.00%)
Dec 17, 2018
10.71
11.59
10.46
11.04
112,955
+0.38(+3.55%)
Dec 14, 2018
10.78
11.08
10.63
10.67
124,568
-0.24(-2.17%)
Dec 13, 2018
10.23
11.04
10.23
10.90
136,333
+0.68(+6.63%)
Dec 12, 2018
10.46
10.88
10.16
10.22
65,724
-0.03(-0.31%)
Dec 11, 2018
10.78
11.04
10.22
10.26
58,363
-0.27(-2.55%)
Dec 10, 2018
10.45
10.64
10.22
10.52
155,462
+0.08(+0.76%)
Dec 07, 2018
10.63
11.04
10.35
10.45
107,824
-0.14(-1.34%)
Dec 06, 2018
10.08
10.78
10.08
10.59
96,982
+0.20(+1.90%)
Dec 04, 2018
11.45
11.45
10.19
10.39
142,581
-1.06(-9.23%)
Dec 03, 2018
11.21
11.50
10.86
11.45
214,026
+0.50(+4.61%)
Nov 30, 2018
10.85
11.15
10.85
10.94
50,867
-0.02(-0.14%)
Nov 29, 2018
11.30
11.30
10.47
10.96
187,468
-0.34(-3.00%)
Nov 28, 2018
11.25
11.80
10.89
11.30
167,777
+0.20(+1.78%)
Nov 27, 2018
9.499
11.39
9.499
11.10
239,499
+1.62(+17.04%)
Nov 26, 2018
9.365
9.688
9.294
9.483
73,967
+0.18(+1.95%)
Nov 23, 2018
8.853
9.523
8.853
9.302
30,698
+0.32(+3.51%)
Nov 21, 2018
8.987
8.987
8.987
0
+0.51(+6.05%)
Nov 20, 2018
8.884
8.995
8.419
8.474
83,108
-0.52(-5.78%)
Nov 19, 2018
9.121
9.279
8.908
8.995
51,079
-0.21(-2.31%)
Nov 16, 2018
9.279
9.420
9.160
9.208
58,859
-0.23(-2.42%)
Nov 15, 2018
9.318
9.590
9.042
9.436
98,098
+0.07(+0.76%)
Nov 14, 2018
9.357
9.610
9.261
9.365
46,781
+0.14(+1.54%)
Nov 13, 2018
9.231
9.397
9.050
9.223
45,107
+0.02(+0.17%)
Nov 12, 2018
9.342
9.342
9.034
9.208
45,694
-0.13(-1.43%)
Nov 09, 2018
9.854
10.00
9.334
9.342
78,902
-0.51(-5.20%)
Nov 08, 2018
9.799
10.08
9.602
9.854
115,670
+0.03(+0.32%)
Nov 07, 2018
9.208
9.949
9.208
9.822
112,692
+0.49(+5.24%)
Nov 06, 2018
10.83
10.83
9.334
9.334
251,277
-1.39(-12.94%)
Nov 05, 2018
11.00
11.00
10.61
10.72
39,081
-0.28(-2.51%)
Nov 02, 2018
11.20
11.23
10.89
11.00
63,933
-0.20(-1.76%)
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
.