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 (%)
Mar 29, 2018
16.29
16.29
16.29
0
-0.22(-1.31%)
Mar 28, 2018
16.48
16.86
16.26
16.50
55,029
+0.06(+0.37%)
Mar 27, 2018
16.80
16.97
16.20
16.44
85,450
-0.35(-2.06%)
Mar 26, 2018
16.58
16.90
16.53
16.79
43,405
+0.36(+2.20%)
Mar 23, 2018
16.50
16.54
16.29
16.43
163,295
-0.05(-0.33%)
Mar 22, 2018
16.61
17.02
16.36
16.48
155,361
-0.25(-1.52%)
Mar 21, 2018
16.99
17.29
16.49
16.73
132,139
-0.32(-1.85%)
Mar 20, 2018
16.90
17.14
16.53
17.05
237,369
+0.15(+0.91%)
Mar 19, 2018
16.23
17.10
15.93
16.89
301,524
+0.62(+3.78%)
Mar 16, 2018
15.86
16.74
15.79
16.28
1,117,568
+0.48(+3.02%)
Mar 15, 2018
15.61
16.43
15.53
15.80
426,322
+0.27(+1.73%)
Mar 14, 2018
15.62
15.89
15.39
15.53
399,995
+0.07(+0.45%)
Mar 13, 2018
15.72
15.87
15.38
15.46
176,334
-0.18(-1.18%)
Mar 12, 2018
15.50
15.75
15.11
15.65
278,324
+0.26(+1.70%)
Mar 09, 2018
15.24
15.53
14.90
15.39
86,973
+0.22(+1.42%)
Mar 08, 2018
15.23
15.30
15.12
15.17
91,792
+0.01(+0.05%)
Mar 07, 2018
15.45
15.16
106,879
+0.36(+2.44%)
Mar 06, 2018
14.27
15.01
13.98
14.80
124,826
+0.56(+3.94%)
Mar 05, 2018
14.68
14.73
13.93
14.24
208,092
-0.57(-3.84%)
Mar 02, 2018
15.19
15.19
14.19
14.81
193,600
-0.52(-3.36%)
Mar 01, 2018
14.85
15.77
14.63
15.33
113,253
+0.45(+3.00%)
Feb 28, 2018
14.86
15.06
14.67
14.88
95,403
+0.12(+0.83%)
Feb 27, 2018
14.75
14.96
14.20
14.76
436,475
+0.05(+0.37%)
Feb 26, 2018
14.94
15.18
14.46
14.70
171,383
-0.22(-1.44%)
Feb 23, 2018
14.49
14.98
14.28
14.92
137,963
+0.87(+6.19%)
Feb 22, 2018
14.53
14.54
13.76
14.05
63,132
-0.38(-2.61%)
Feb 21, 2018
14.71
14.91
14.20
14.43
39,850
-0.30(-2.04%)
Feb 20, 2018
14.21
14.98
14.21
14.73
172,480
+0.44(+3.07%)
Feb 16, 2018
14.29
14.29
14.29
0
+0.05(+0.38%)
Feb 15, 2018
13.58
15.23
13.58
14.23
223,684
+0.82(+6.14%)
Feb 14, 2018
13.73
13.91
13.38
13.41
22,415
-0.40(-2.90%)
Feb 13, 2018
13.55
13.99
13.44
13.81
14,746
+0.21(+1.53%)
Feb 12, 2018
13.16
13.83
13.00
13.60
127,981
+0.45(+3.39%)
Feb 09, 2018
13.43
13.55
12.81
13.16
88,931
-0.10(-0.75%)
Feb 08, 2018
13.43
13.66
13.09
13.26
20,595
-0.19(-1.43%)
Feb 07, 2018
13.36
13.73
13.19
13.45
30,020
+0.05(+0.34%)
Feb 06, 2018
13.02
13.89
12.94
13.40
238,302
+0.02(+0.12%)
Feb 05, 2018
13.66
13.66
13.23
13.39
54,086
-0.38(-2.79%)
Feb 02, 2018
13.90
14.11
13.62
13.77
75,239
-0.17(-1.21%)
Feb 01, 2018
14.51
14.53
13.79
13.94
166,898
-0.67(-4.58%)
Jan 31, 2018
14.71
14.99
14.29
14.61
560,300
-0.02(-0.11%)
Jan 30, 2018
14.63
15.09
14.50
14.63
163,159
-0.17(-1.14%)
Jan 29, 2018
15.00
15.09
14.49
14.79
163,437
-0.18(-1.23%)
Jan 26, 2018
15.08
15.30
14.72
14.98
140,511
-0.12(-0.82%)
Jan 25, 2018
14.93
15.27
14.63
15.10
143,060
+0.12(+0.77%)
Jan 24, 2018
14.89
15.24
14.36
14.99
73,555
+0.14(+0.93%)
Jan 23, 2018
15.09
15.27
14.44
14.85
174,106
-0.28(-1.83%)
Jan 22, 2018
14.45
15.27
14.41
15.13
119,757
+0.43(+2.93%)
Jan 19, 2018
13.94
14.69
13.94
14.69
180,823
+0.75(+5.41%)
Jan 18, 2018
13.94
14.19
13.87
13.94
197,396
+0.09(+0.67%)
Jan 17, 2018
13.67
13.98
13.67
13.85
56,952
+0.18(+1.29%)
Jan 16, 2018
13.93
14.03
13.43
13.67
80,052
-0.10(-0.73%)
Jan 12, 2018
13.77
13.77
13.77
0
+0.15(+1.07%)
Jan 11, 2018
13.73
13.81
13.49
13.63
35,306
-0.13(-0.94%)
Jan 10, 2018
13.64
13.86
13.64
13.75
24,489
+0.04(+0.28%)
Jan 09, 2018
13.87
13.87
13.64
13.72
106,512
-0.17(-1.21%)
Jan 08, 2018
13.81
14.25
13.69
13.88
89,881
+0.08(+0.55%)
Jan 05, 2018
14.30
14.30
13.73
13.81
34,845
-0.48(-3.36%)
Jan 04, 2018
13.83
14.37
13.63
14.29
69,128
+0.56(+4.06%)
Jan 03, 2018
13.58
13.75
13.45
13.73
142,425
+0.14(+1.07%)
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
.