Bluegreen Vacations Historical Data - BXG

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Bluegreen Vacations Corporation BXG NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.34 -3.4% 9.65 10.105 9.61 9.89 9.99 16:02:00
more quote information »

BXG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.8810.689.6110.3130,881-0.23-2.33%
1 Month9.5910.689.149.8535,5230.060.63%
3 Months10.0510.688.939.6345,413-0.40-3.98%
6 Months14.9015.437.6010.1498,865-5.25-35.23%
1 Year11.8716.517.6012.99120,290-2.22-18.7%
3 Years12.5526.227.6015.45112,971-2.90-23.11%
5 Years12.5526.227.6015.45112,971-2.90-23.11%

BXG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 14 2019 9.65 -0.34 -3.4% 9.89 10.105 9.61 28,973
Nov 13 2019 9.99 -0.24 -2.35% 10.22 10.27 9.98 15,462
Nov 12 2019 10.23 -0.09 -0.87% 10.18 10.49 10.18 28,179
Nov 11 2019 10.32 -0.18 -1.71% 10.41 10.53 10.26 17,397
Nov 08 2019 10.50 0.17 1.65% 10.40 10.68 10.26 26,831
Nov 07 2019 10.33 0.56 5.73% 9.88 10.37 9.88 66,535
Nov 06 2019 9.77 -0.24 -2.4% 10.05 10.07 9.72 55,992
Nov 05 2019 10.01 0.27 2.77% 9.80 10.11 9.75 64,260
Nov 04 2019 9.74 -0.05 -0.51% 9.89 9.91 9.70 51,307
Nov 01 2019 9.79 0.18 1.87% 9.60 10.105 9.60 41,589
Oct 31 2019 9.61 -0.10 -1.03% 9.58 9.70 9.14 47,394
Oct 30 2019 9.71 -0.01 -0.1% 9.71 9.76 9.60 45,164
Oct 29 2019 9.72 0.07 0.73% 9.63 9.76 9.57 32,114
Oct 28 2019 9.65 0.18 1.9% 9.52 9.74 9.50 30,586
Oct 25 2019 9.47 -0.02 -0.21% 9.48 9.72 9.31 27,789
Oct 24 2019 9.49 -0.23 -2.37% 9.75 9.75 9.40 20,505
Oct 23 2019 9.72 0.00 0.0% 9.68 9.74 9.64 17,005
Oct 22 2019 9.72 0.07 0.73% 9.69 9.77 9.54 26,687
Oct 21 2019 9.65 -0.01 -0.1% 9.69 9.92 9.63 18,280
Oct 18 2019 9.66 0.05 0.52% 9.60 9.69 9.54 59,089
Oct 17 2019 9.61 0.03 0.31% 9.59 9.78 9.55 18,289
Oct 16 2019 9.58 0.18 1.91% 9.45 9.61 9.45 38,139
Oct 15 2019 9.40 -0.06 -0.63% 9.45 9.49 9.3499 21,478
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:20191115 00:04:05