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 (%)
May 31, 2018
16.34
16.34
15.30
15.56
131,259
-0.68(-4.19%)
May 30, 2018
16.08
16.57
16.08
16.24
122,413
+0.19(+1.16%)
May 29, 2018
15.99
16.38
15.76
16.06
30,251
-0.01(-0.05%)
May 25, 2018
16.07
16.07
16.07
0
+0.27(+1.72%)
May 24, 2018
15.76
16.10
15.47
15.80
72,907
+0.05(+0.30%)
May 23, 2018
15.61
15.93
15.56
15.75
53,195
+0.05(+0.30%)
May 22, 2018
15.76
15.83
15.42
15.70
41,800
+0.02(+0.15%)
May 21, 2018
15.45
15.70
15.33
15.68
44,750
+0.24(+1.56%)
May 18, 2018
15.52
15.76
15.30
15.44
121,249
-0.02(-0.10%)
May 17, 2018
15.15
15.56
14.95
15.45
52,417
+0.26(+1.68%)
May 16, 2018
15.14
15.45
15.01
15.20
72,806
+0.12(+0.82%)
May 15, 2018
15.57
16.07
14.94
15.07
102,956
-0.53(-3.42%)
May 14, 2018
15.68
15.97
15.43
15.61
66,635
-0.10(-0.64%)
May 11, 2018
15.79
16.10
15.59
15.71
29,057
-0.10(-0.64%)
May 10, 2018
15.72
15.98
15.52
15.81
35,835
+0.09(+0.59%)
May 09, 2018
15.54
16.07
15.31
15.72
85,139
+0.22(+1.40%)
May 08, 2018
16.58
16.81
15.39
15.50
140,358
-1.14(-6.84%)
May 07, 2018
16.37
16.96
16.34
16.64
114,789
+0.32(+1.95%)
May 04, 2018
17.57
17.77
16.08
16.32
297,191
-1.24(-7.05%)
May 03, 2018
17.33
17.78
17.26
17.56
385,797
+0.17(+0.98%)
May 02, 2018
17.43
17.82
17.00
17.39
133,319
-0.10(-0.58%)
May 01, 2018
17.73
17.88
17.44
17.49
65,855
-0.53(-2.92%)
Apr 30, 2018
17.93
18.51
17.85
18.02
79,742
+0.16(+0.91%)
Apr 27, 2018
18.28
18.28
17.61
17.85
80,953
-0.29(-1.62%)
Apr 26, 2018
18.12
18.58
17.94
18.15
29,697
+0.10(+0.55%)
Apr 25, 2018
18.38
18.38
17.92
18.05
83,398
-0.37(-2.01%)
Apr 24, 2018
18.74
18.76
18.00
18.42
113,751
-0.08(-0.42%)
Apr 23, 2018
18.06
18.89
17.93
18.50
149,304
+0.44(+2.43%)
Apr 20, 2018
17.73
18.64
17.67
18.06
60,322
+0.22(+1.25%)
Apr 19, 2018
17.57
17.90
17.40
17.83
116,319
+0.27(+1.53%)
Apr 18, 2018
17.28
17.79
17.28
17.56
76,503
+0.42(+2.47%)
Apr 17, 2018
17.59
17.77
16.93
17.14
136,456
-0.21(-1.20%)
Apr 16, 2018
16.74
17.53
16.67
17.35
93,466
+0.71(+4.25%)
Apr 13, 2018
17.07
17.52
16.46
16.64
96,633
-0.41(-2.39%)
Apr 12, 2018
16.95
17.26
16.78
17.05
63,745
+0.12(+0.68%)
Apr 11, 2018
17.09
17.28
16.88
16.93
33,256
-0.21(-1.21%)
Apr 10, 2018
17.22
17.50
16.97
17.14
96,531
+0.17(+1.00%)
Apr 09, 2018
17.06
17.23
16.83
16.97
118,206
+0.06(+0.36%)
Apr 06, 2018
16.71
17.24
16.71
16.91
118,217
+0.06(+0.37%)
Apr 05, 2018
16.73
16.89
16.36
16.85
104,551
+0.20(+1.20%)
Apr 04, 2018
16.36
16.76
16.21
16.65
66,994
+0.15(+0.89%)
Apr 03, 2018
16.37
16.64
16.11
16.50
71,766
+0.22(+1.37%)
Apr 02, 2018
16.33
16.34
15.99
16.28
50,055
-0.01(-0.05%)
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%)
Jan 02, 2018
13.94
13.94
13.43
13.59
57,012
-0.34(-2.46%)
Dec 29, 2017
13.93
13.93
13.93
0
+0.41(+3.05%)
Dec 28, 2017
13.05
13.62
12.81
13.52
103,003
+0.47(+3.56%)
Dec 27, 2017
13.08
13.45
12.98
13.05
34,956
-0.22(-1.67%)
Dec 26, 2017
12.42
13.43
12.29
13.27
142,152
+0.85(+6.88%)
Dec 22, 2017
12.47
12.50
12.31
12.42
49,649
+0.02(+0.12%)
Dec 21, 2017
12.25
12.58
12.15
12.40
24,402
+0.15(+1.25%)
Dec 20, 2017
12.08
12.25
12.02
12.25
220,113
+0.32(+2.69%)
Dec 19, 2017
12.17
12.31
11.83
11.93
329,593
-0.28(-2.31%)
Dec 18, 2017
12.21
12.70
11.96
12.21
302,006
+0.08(+0.69%)
Dec 15, 2017
12.21
12.53
11.89
12.13
233,862
-0.08(-0.69%)
Dec 14, 2017
12.30
12.50
11.87
12.21
133,952
-0.12(-0.99%)
Dec 13, 2017
12.44
12.55
11.80
12.34
129,206
-0.03(-0.25%)
Dec 12, 2017
12.38
12.82
12.24
12.37
251,340
+0.08(+0.62%)
Dec 11, 2017
12.03
12.37
11.46
12.29
190,368
+0.17(+1.39%)
Dec 08, 2017
12.35
12.35
12.03
12.12
84,311
-0.19(-1.55%)
Dec 07, 2017
12.37
12.55
12.17
12.31
25,876
-0.11(-0.92%)
Dec 06, 2017
12.26
12.46
11.97
12.43
164,016
+0.21(+1.69%)
Dec 05, 2017
12.32
12.44
11.96
12.22
95,887
-0.23(-1.84%)
Dec 04, 2017
12.69
12.69
12.44
12.45
208,889
-0.20(-1.57%)
Dec 01, 2017
12.69
13.07
12.24
12.65
297,009
+0.04(+0.30%)
Nov 30, 2017
11.46
12.90
11.46
12.61
620,788
+1.21(+10.57%)
Nov 29, 2017
11.24
11.60
11.17
11.41
135,888
+0.13(+1.15%)
Nov 28, 2017
10.87
11.35
10.87
11.28
279,856
+0.23(+2.07%)
Nov 27, 2017
10.87
11.13
10.57
11.05
381,113
+0.18(+1.61%)
Nov 24, 2017
10.92
10.92
10.73
10.87
37,729
+0.02(+0.21%)
Nov 22, 2017
10.57
10.98
10.56
10.85
343,960
+0.28(+2.67%)
Nov 21, 2017
10.22
10.60
10.16
10.57
278,787
+0.43(+4.21%)
Nov 20, 2017
9.925
10.22
9.918
10.14
786,906
+0.22(+2.23%)
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
.