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, 2019
11.81
11.90
11.77
11.87
96,889
+0.15(+1.30%)
Mar 28, 2019
11.65
11.97
11.62
11.72
81,552
+0.06(+0.48%)
Mar 27, 2019
11.93
11.93
11.40
11.66
139,349
-0.29(-2.41%)
Mar 26, 2019
11.94
12.25
11.56
11.95
281,096
+0.02(+0.13%)
Mar 25, 2019
12.66
12.66
11.81
11.93
923,599
-1.01(-7.78%)
Mar 22, 2019
12.85
13.19
12.81
12.94
2,647,568
+0.06(+0.50%)
Mar 21, 2019
12.86
12.91
12.85
12.88
463,656
+0.00(+0.00%)
Mar 20, 2019
12.80
12.94
12.80
12.88
678,150
+0.02(+0.19%)
Mar 19, 2019
12.81
12.87
12.81
12.85
554,718
+0.05(+0.37%)
Mar 18, 2019
12.78
12.82
12.76
12.81
319,147
+0.05(+0.38%)
Mar 15, 2019
12.75
12.81
12.73
12.76
471,429
-0.01(-0.06%)
Mar 14, 2019
12.76
12.78
12.74
12.77
489,836
+0.02(+0.19%)
Mar 13, 2019
12.76
12.78
12.73
12.74
392,670
-0.01(-0.06%)
Mar 12, 2019
12.73
12.77
12.73
12.75
412,069
+0.02(+0.13%)
Mar 11, 2019
12.72
12.76
12.72
12.73
271,944
+0.02(+0.13%)
Mar 08, 2019
12.70
12.74
12.70
12.72
1,845,411
+0.02(+0.19%)
Mar 07, 2019
12.68
12.74
12.68
12.69
341,506
+0.00(+0.00%)
Mar 06, 2019
12.69
12.77
12.69
12.69
236,303
+0.03(+0.25%)
Mar 05, 2019
12.69
12.73
12.66
12.66
1,064,835
+0.07(+0.57%)
Mar 04, 2019
12.81
13.06
12.46
12.59
1,787,963
+1.84(+17.09%)
Mar 01, 2019
10.55
10.83
10.52
10.75
38,555
+0.30(+2.83%)
Feb 28, 2019
10.83
10.83
10.42
10.46
60,989
-0.37(-3.40%)
Feb 27, 2019
10.55
10.86
10.35
10.82
59,500
+0.24(+2.26%)
Feb 26, 2019
11.07
11.20
10.58
10.58
30,113
-0.49(-4.40%)
Feb 25, 2019
11.54
11.79
11.05
11.07
42,991
-0.43(-3.75%)
Feb 22, 2019
11.30
11.75
11.25
11.50
122,676
+0.39(+3.52%)
Feb 21, 2019
11.18
11.26
10.80
11.11
19,589
-0.07(-0.64%)
Feb 20, 2019
11.42
11.46
11.13
11.18
38,505
-0.22(-1.89%)
Feb 19, 2019
10.90
11.47
10.84
11.40
41,750
+0.54(+4.93%)
Feb 15, 2019
10.86
10.98
10.80
10.86
38,555
+0.13(+1.19%)
Feb 14, 2019
10.65
10.90
10.65
10.74
36,356
+0.00(+0.00%)
Feb 13, 2019
10.66
10.81
10.66
10.74
39,275
+0.13(+1.20%)
Feb 12, 2019
10.84
10.84
10.53
10.61
31,714
-0.13(-1.19%)
Feb 11, 2019
10.54
10.82
10.53
10.74
48,715
+0.28(+2.67%)
Feb 08, 2019
10.58
10.68
10.31
10.46
40,934
-0.28(-2.60%)
Feb 07, 2019
10.84
10.84
10.58
10.74
35,657
-0.18(-1.61%)
Feb 06, 2019
10.82
10.95
10.76
10.91
31,467
+0.08(+0.74%)
Feb 05, 2019
11.01
11.09
10.74
10.83
52,146
-0.14(-1.31%)
Feb 04, 2019
10.61
11.00
10.61
10.98
44,089
+0.33(+3.08%)
Feb 01, 2019
10.66
10.75
10.53
10.65
53,201
-0.06(-0.52%)
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%)
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
.