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 29, 2020
3.571
3.782
3.537
3.681
89,903
+0.03(+0.93%)
May 28, 2020
3.824
3.824
3.546
3.647
168,949
-0.09(-2.48%)
May 27, 2020
3.799
3.874
3.550
3.740
121,612
+0.03(+0.91%)
May 26, 2020
3.588
3.778
3.496
3.706
204,493
+0.29(+8.39%)
May 22, 2020
3.343
3.419
3.233
3.419
142,613
+0.09(+2.79%)
May 21, 2020
3.166
3.377
3.166
3.326
133,254
+0.20(+6.49%)
May 20, 2020
3.284
3.293
3.073
3.124
203,310
-0.05(-1.60%)
May 19, 2020
3.411
3.461
3.166
3.174
466,377
-0.23(-6.70%)
May 18, 2020
3.445
3.529
3.250
3.402
141,704
+0.19(+5.77%)
May 15, 2020
3.461
3.461
3.190
3.217
147,825
-0.19(-5.46%)
May 14, 2020
3.022
3.478
2.980
3.402
245,316
+0.41(+13.52%)
May 13, 2020
3.259
3.259
2.883
2.997
292,743
-0.18(-5.59%)
May 12, 2020
3.453
3.487
3.166
3.174
139,576
-0.19(-5.53%)
May 11, 2020
3.689
3.689
3.318
3.360
120,682
-0.07(-1.97%)
May 08, 2020
3.428
3.580
3.377
3.428
97,484
+0.11(+3.31%)
May 07, 2020
3.529
3.672
3.293
3.318
162,511
+0.00(+0.00%)
May 06, 2020
4.061
4.069
3.132
3.318
857,675
-0.68(-16.91%)
May 05, 2020
4.247
4.369
3.985
3.993
66,823
-0.06(-1.46%)
May 04, 2020
4.441
4.441
3.943
4.052
86,991
-0.44(-9.77%)
May 01, 2020
4.652
5.065
4.474
4.491
67,160
-0.11(-2.39%)
Apr 30, 2020
5.496
5.521
4.394
4.601
334,450
-1.06(-18.66%)
Apr 29, 2020
5.150
5.723
5.096
5.656
58,620
+0.73(+14.92%)
Apr 28, 2020
4.812
4.990
4.736
4.922
24,477
+0.24(+5.04%)
Apr 27, 2020
4.534
4.786
4.534
4.686
27,161
+0.17(+3.74%)
Apr 24, 2020
4.854
4.854
4.255
4.517
55,079
-0.28(-5.81%)
Apr 23, 2020
4.719
4.880
4.460
4.795
53,799
+0.10(+2.16%)
Apr 22, 2020
4.297
4.728
4.141
4.694
57,527
+0.56(+13.47%)
Apr 21, 2020
4.441
4.525
4.078
4.137
36,213
-0.44(-9.59%)
Apr 20, 2020
4.323
4.610
4.221
4.576
64,960
+0.12(+2.65%)
Apr 17, 2020
4.120
4.491
4.010
4.458
87,297
+0.58(+15.03%)
Apr 16, 2020
4.010
4.010
3.681
3.875
75,153
-0.06(-1.50%)
Apr 15, 2020
3.875
4.013
3.740
3.934
39,099
-0.13(-3.12%)
Apr 14, 2020
4.171
4.306
3.993
4.061
38,144
+0.04(+1.05%)
Apr 13, 2020
4.027
4.204
3.833
4.019
32,589
+0.03(+0.85%)
Apr 09, 2020
3.993
4.280
3.862
3.985
54,723
+0.09(+2.39%)
Apr 08, 2020
3.917
4.002
3.833
3.892
51,025
+0.07(+1.77%)
Apr 07, 2020
4.255
4.458
3.732
3.824
61,917
-0.19(-4.63%)
Apr 06, 2020
3.867
4.221
3.867
4.010
60,082
+0.36(+9.95%)
Apr 03, 2020
3.892
3.976
3.596
3.647
49,156
-0.33(-8.28%)
Apr 02, 2020
3.867
4.300
3.833
3.976
30,503
-0.08(-1.88%)
Apr 01, 2020
4.601
4.677
3.926
4.052
62,961
-0.83(-16.95%)
Mar 31, 2020
4.618
4.981
4.618
4.880
99,183
+0.26(+5.67%)
Mar 30, 2020
4.221
4.626
3.968
4.618
46,627
+0.37(+8.75%)
Mar 27, 2020
4.306
4.482
3.926
4.247
48,327
-0.24(-5.45%)
Mar 26, 2020
4.221
4.832
4.112
4.491
50,317
+0.19(+4.31%)
Mar 25, 2020
3.900
4.466
3.774
4.306
52,636
+0.41(+10.39%)
Mar 24, 2020
3.791
4.044
3.723
3.900
76,131
+0.35(+9.74%)
Mar 23, 2020
3.520
3.580
3.343
3.554
36,332
+0.03(+0.96%)
Mar 20, 2020
3.394
3.770
3.377
3.520
104,591
+0.29(+8.88%)
Mar 19, 2020
2.862
3.428
2.845
3.233
125,594
+0.35(+11.99%)
Mar 18, 2020
2.930
2.963
2.744
2.887
54,682
-0.38(-11.63%)
Mar 17, 2020
4.137
4.280
3.211
3.267
158,959
-0.61(-15.69%)
Mar 16, 2020
4.686
4.686
3.850
3.875
91,837
-1.10(-22.07%)
Mar 13, 2020
4.711
4.973
4.525
4.973
96,773
+0.48(+10.71%)
Mar 12, 2020
4.812
4.812
4.263
4.491
130,994
-0.63(-12.36%)
Mar 11, 2020
5.648
5.648
5.049
5.125
88,664
-0.55(-9.67%)
Mar 10, 2020
5.699
5.716
5.310
5.673
58,719
+0.36(+6.84%)
Mar 09, 2020
5.682
5.682
5.293
5.310
57,776
-0.57(-9.76%)
Mar 06, 2020
5.808
5.986
5.779
5.884
32,336
-0.02(-0.29%)
Mar 05, 2020
6.079
6.163
5.842
5.901
56,509
-0.23(-3.72%)
Mar 04, 2020
6.290
6.290
5.893
6.129
49,585
-0.10(-1.63%)
Mar 03, 2020
6.610
6.610
6.205
6.231
54,745
-0.24(-3.66%)
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
.