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 (%)
Dec 31, 2020
7.940
7.940
7.940
58,959
+0.72(+9.97%)
Dec 30, 2020
7.120
7.500
7.085
7.220
58,959
+0.11(+1.55%)
Dec 29, 2020
7.000
7.120
6.910
7.110
33,596
+0.18(+2.60%)
Dec 28, 2020
6.800
6.970
6.749
6.930
39,071
-0.02(-0.29%)
Dec 24, 2020
6.930
6.960
6.850
6.950
6,800
+0.11(+1.61%)
Dec 23, 2020
6.650
6.990
6.650
6.840
41,651
+0.41(+6.38%)
Dec 22, 2020
6.580
6.580
6.390
6.430
19,674
-0.15(-2.28%)
Dec 21, 2020
6.610
6.680
6.500
6.580
31,029
-0.07(-1.05%)
Dec 18, 2020
7.180
7.210
6.630
6.650
149,400
-0.39(-5.54%)
Dec 17, 2020
7.130
7.140
6.980
7.040
16,289
-0.08(-1.12%)
Dec 16, 2020
7.100
7.210
7.040
7.120
14,962
-0.04(-0.56%)
Dec 15, 2020
6.990
7.240
6.968
7.160
19,490
+0.17(+2.43%)
Dec 14, 2020
7.090
7.090
6.810
6.990
21,155
-0.04(-0.57%)
Dec 11, 2020
7.080
7.080
6.800
7.030
25,900
-0.05(-0.71%)
Dec 10, 2020
6.950
7.115
6.750
7.080
23,886
+0.25(+3.66%)
Dec 09, 2020
7.120
7.170
6.750
6.830
34,017
-0.20(-2.84%)
Dec 08, 2020
7.160
7.239
6.950
7.030
45,490
-0.08(-1.13%)
Dec 07, 2020
7.370
7.730
6.910
7.110
76,136
+0.00(+0.00%)
Dec 04, 2020
6.750
7.150
6.630
7.110
41,500
+0.48(+7.24%)
Dec 03, 2020
6.380
6.730
6.380
6.630
24,343
+0.22(+3.43%)
Dec 02, 2020
6.320
6.477
6.080
6.410
16,986
+0.06(+0.94%)
Dec 01, 2020
6.500
6.500
6.330
6.350
28,931
-0.01(-0.16%)
Nov 30, 2020
6.490
6.490
6.140
6.360
58,862
-0.03(-0.47%)
Nov 27, 2020
6.280
6.390
6.225
6.390
14,500
+0.09(+1.43%)
Nov 25, 2020
6.360
6.500
6.300
6.300
44,100
-0.02(-0.32%)
Nov 24, 2020
6.250
6.395
6.210
6.320
95,239
+0.16(+2.60%)
Nov 23, 2020
6.000
6.250
6.000
6.160
23,019
+0.18(+3.01%)
Nov 20, 2020
5.830
6.000
5.810
5.980
22,400
+0.07(+1.18%)
Nov 19, 2020
5.940
6.020
5.830
5.910
32,079
-0.09(-1.50%)
Nov 18, 2020
6.060
6.180
5.980
6.000
14,932
-0.05(-0.83%)
Nov 17, 2020
5.980
6.180
5.920
6.050
20,284
+0.05(+0.83%)
Nov 16, 2020
6.200
6.321
5.950
6.000
61,425
-0.10(-1.64%)
Nov 13, 2020
6.030
6.180
5.985
6.100
23,800
+0.10(+1.67%)
Nov 12, 2020
5.940
6.000
5.810
6.000
30,177
+0.00(+0.00%)
Nov 11, 2020
5.720
6.050
5.660
6.000
27,133
+0.28(+4.90%)
Nov 10, 2020
6.100
6.100
5.720
5.720
44,717
-0.23(-3.87%)
Nov 09, 2020
5.430
6.070
5.300
5.950
194,752
+0.94(+18.76%)
Nov 06, 2020
5.100
5.100
4.945
5.010
12,700
-0.08(-1.57%)
Nov 05, 2020
4.950
5.100
4.950
5.090
9,344
+0.15(+3.04%)
Nov 04, 2020
4.920
5.000
4.870
4.940
30,269
+0.02(+0.41%)
Nov 03, 2020
4.950
4.995
4.920
4.920
27,048
+0.06(+1.23%)
Nov 02, 2020
4.950
5.236
4.850
4.860
12,878
-0.01(-0.21%)
Oct 30, 2020
4.950
4.954
4.740
4.870
28,900
-0.10(-2.01%)
Oct 29, 2020
4.850
5.030
4.780
4.970
32,419
+0.08(+1.64%)
Oct 28, 2020
4.920
4.940
4.680
4.890
60,578
-0.12(-2.40%)
Oct 27, 2020
5.080
5.120
4.960
5.010
52,445
-0.13(-2.53%)
Oct 26, 2020
5.290
5.290
5.060
5.140
43,129
-0.28(-5.17%)
Oct 23, 2020
5.380
5.500
5.320
5.420
62,000
+0.02(+0.37%)
Oct 22, 2020
5.340
5.450
5.290
5.400
70,925
+0.04(+0.75%)
Oct 21, 2020
5.410
5.420
5.280
5.360
40,050
-0.05(-0.92%)
Oct 20, 2020
5.380
5.440
5.340
5.410
21,883
+0.04(+0.74%)
Oct 19, 2020
5.260
5.400
5.260
5.370
36,157
+0.08(+1.51%)
Oct 16, 2020
5.190
5.360
5.140
5.290
44,700
+0.11(+2.12%)
Oct 15, 2020
5.200
5.290
5.140
5.180
32,889
-0.07(-1.33%)
Oct 14, 2020
5.230
5.280
5.165
5.250
38,624
-0.01(-0.19%)
Oct 13, 2020
5.320
5.320
5.110
5.260
16,078
-0.07(-1.31%)
Oct 12, 2020
5.290
5.370
5.240
5.330
31,433
+0.02(+0.38%)
Oct 09, 2020
5.290
5.400
5.210
5.310
22,700
+0.07(+1.34%)
Oct 08, 2020
5.170
5.300
5.170
5.240
34,317
+0.09(+1.75%)
Oct 07, 2020
5.110
5.250
5.110
5.150
23,627
+0.05(+0.98%)
Oct 06, 2020
5.210
5.210
5.060
5.100
86,547
-0.05(-0.97%)
Oct 05, 2020
5.300
5.300
4.930
5.150
41,382
-0.12(-2.28%)
Oct 02, 2020
4.970
5.300
4.960
5.270
38,000
+0.23(+4.56%)
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
.