BXG

Bluegreen Vacations Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Bluegreen Vacations Corporation BXG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.53% 5.67 18:23:58
Close Price Low Price High Price Open Price Previous Close
5.67 5.62 5.77 5.62 5.64
more quote information »

BXG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.266.06994.975.52131,7600.417.79%
1 Month5.568.454.976.57174,7350.111.98%
3 Months3.968.453.835.75126,2581.7143.18%
6 Months9.349.603.255.34102,245-3.67-39.29%
1 Year9.5910.923.256.6673,132-3.92-40.88%
3 Years12.5526.223.2513.42104,642-6.88-54.82%
5 Years12.5526.223.2513.42104,642-6.88-54.82%

BXG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 5.67 0.03 0.53% 5.62 5.77 5.62 73,427
Aug 13 2020 5.64 -0.01 -0.18% 5.59 5.81 5.56 59,099
Aug 12 2020 5.65 -0.07 -1.22% 5.79 5.85 5.56 54,830
Aug 11 2020 5.72 0.28 5.15% 5.58 5.95 5.41 144,356
Aug 10 2020 5.44 0.04 0.74% 5.50 6.0699 5.44 110,255
Aug 07 2020 5.40 -0.50 -8.47% 5.26 5.69 4.97 290,261
Aug 06 2020 5.90 -0.35 -5.6% 6.26 6.26 5.645 175,662
Aug 05 2020 6.25 -1.30 -17.22% 6.23 6.96 5.68 488,969
Aug 04 2020 7.55 -0.15 -1.95% 7.61 8.45 7.3816 510,321
Aug 03 2020 7.70 0.50 6.94% 7.45 7.75 7.21 272,472
Jul 31 2020 7.20 -0.09 -1.23% 7.50 7.5177 7.0201 149,238
Jul 30 2020 7.29 0.16 2.24% 7.23 7.46 7.20 170,659
Jul 29 2020 7.13 0.42 6.26% 6.74 7.19 6.74 97,928
Jul 28 2020 6.71 0.04 0.6% 6.66 6.95 6.53 81,575
Jul 27 2020 6.67 0.17 2.62% 6.68 6.75 6.22 140,256
Jul 24 2020 6.50 -0.08 -1.22% 6.30 7.25 6.30 253,423
Jul 23 2020 6.58 0.59 9.85% 6.23 6.93 5.86 395,885
Jul 22 2020 5.99 0.63 11.75% 5.36 6.00 5.28 15,018
Jul 21 2020 5.36 0.09 1.71% 5.33 5.53 5.30 40,451
Jul 20 2020 5.27 -0.29 -5.24% 5.46 5.49 5.22 19,653
Jul 17 2020 5.5616 -0.05 -0.86% 5.56 5.62 5.41 24,379
Jul 16 2020 5.61 -0.14 -2.43% 5.70 5.72 5.55 32,420
Jul 15 2020 5.75 0.58 11.22% 5.27 5.7737 5.27 108,825
See More Historical Prices »
Your Recent History
NYSE
BXG
Bluegreen ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 10:46:46