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 05, 2021
9.320
9.320
9.320
0
-0.24(-2.51%)
May 04, 2021
9.470
9.631
9.350
9.560
16,391
-0.06(-0.62%)
May 03, 2021
9.550
9.630
9.450
9.620
19,943
+0.34(+3.66%)
Apr 30, 2021
9.680
9.790
8.946
9.280
58,700
-0.36(-3.73%)
Apr 29, 2021
9.980
9.980
9.600
9.640
6,584
-0.34(-3.41%)
Apr 28, 2021
9.950
10.00
9.735
9.980
13,464
+0.03(+0.30%)
Apr 27, 2021
9.850
10.08
9.850
9.950
36,370
+0.11(+1.12%)
Apr 26, 2021
10.08
10.08
9.750
9.840
39,598
-0.08(-0.81%)
Apr 23, 2021
9.870
10.03
9.830
9.920
54,500
+0.10(+1.02%)
Apr 22, 2021
9.760
9.990
9.730
9.820
20,200
+0.13(+1.34%)
Apr 21, 2021
9.910
9.935
9.690
9.690
69,736
-0.34(-3.39%)
Apr 20, 2021
10.26
10.36
9.710
10.03
36,061
-0.32(-3.09%)
Apr 19, 2021
10.81
10.81
10.18
10.35
41,581
-0.43(-3.99%)
Apr 16, 2021
10.83
10.87
10.50
10.78
27,800
-0.07(-0.65%)
Apr 15, 2021
10.86
10.88
10.74
10.85
35,891
+0.00(+0.00%)
Apr 14, 2021
10.92
10.92
10.59
10.85
11,729
-0.09(-0.82%)
Apr 13, 2021
10.81
10.94
10.59
10.94
26,507
+0.05(+0.46%)
Apr 12, 2021
10.87
10.89
10.65
10.89
55,871
-0.01(-0.09%)
Apr 09, 2021
10.77
10.99
10.52
10.90
38,200
+0.00(+0.00%)
Apr 08, 2021
10.88
10.97
10.62
10.90
33,146
-0.02(-0.18%)
Apr 07, 2021
10.90
11.01
10.74
10.92
28,622
+0.00(+0.00%)
Apr 06, 2021
10.99
11.00
10.79
10.92
37,560
+0.01(+0.09%)
Apr 05, 2021
11.00
11.07
10.41
10.91
98,812
-0.05(-0.46%)
Apr 01, 2021
10.95
11.05
10.59
10.96
16,200
+0.18(+1.67%)
Mar 31, 2021
11.30
11.30
10.53
10.78
35,382
-0.34(-3.06%)
Mar 30, 2021
10.99
11.23
10.77
11.12
67,224
+0.19(+1.74%)
Mar 29, 2021
10.27
10.95
10.27
10.93
33,448
+0.62(+6.01%)
Mar 26, 2021
10.20
10.36
10.02
10.31
17,400
+0.23(+2.28%)
Mar 25, 2021
9.750
10.12
9.740
10.08
16,060
+0.28(+2.86%)
Mar 24, 2021
9.810
10.16
9.685
9.800
30,061
-0.01(-0.10%)
Mar 23, 2021
9.770
9.870
9.680
9.810
49,608
+0.00(+0.00%)
Mar 22, 2021
9.730
9.840
9.530
9.810
27,082
+0.11(+1.13%)
Mar 19, 2021
9.590
9.900
9.590
9.700
59,600
-0.06(-0.61%)
Mar 18, 2021
9.890
9.940
9.690
9.760
26,515
-0.16(-1.61%)
Mar 17, 2021
9.500
9.940
9.500
9.920
14,093
+0.25(+2.59%)
Mar 16, 2021
9.680
9.680
9.370
9.670
18,429
+0.04(+0.42%)
Mar 15, 2021
9.450
9.630
9.270
9.630
22,894
+0.17(+1.80%)
Mar 12, 2021
9.350
9.480
9.180
9.460
33,400
+0.10(+1.07%)
Mar 11, 2021
9.620
9.655
9.190
9.360
30,249
-0.30(-3.11%)
Mar 10, 2021
9.500
10.36
9.020
9.660
97,780
+0.70(+7.81%)
Mar 09, 2021
8.960
9.070
8.573
8.960
26,433
+0.08(+0.90%)
Mar 08, 2021
9.330
9.330
8.880
8.880
43,904
-0.36(-3.90%)
Mar 05, 2021
8.980
9.300
8.967
9.240
84,900
+0.22(+2.44%)
Mar 04, 2021
9.030
9.170
8.700
9.020
25,240
-0.01(-0.11%)
Mar 03, 2021
9.100
9.249
9.011
9.030
30,573
+0.03(+0.33%)
Mar 02, 2021
8.700
9.040
8.670
9.000
49,040
+0.30(+3.45%)
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
.