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%)
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
.