Bluegreen Vacations Historical Data - BXG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bluegreen Vacations Corporation BXG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.31 5.67% 5.78 5.47 5.90 5.47 5.47 20:00:00
more quote information »

BXG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.495.904.415.0645,9731.2928.73%
1 Month7.837.833.255.1161,844-2.05-26.18%
3 Months10.1310.253.257.1242,790-4.35-42.94%
6 Months9.3110.923.258.6042,466-3.53-37.92%
1 Year14.9015.663.2510.1874,265-9.12-61.21%
3 Years12.5526.223.2514.96102,461-6.77-53.94%
5 Years12.5526.223.2514.96102,461-6.77-53.94%

BXG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 5.78 0.31 5.67% 5.47 5.90 5.47 83,735
Mar 30 2020 5.47 0.44 8.75% 5.00 5.48 4.70 39,365
Mar 27 2020 5.03 -0.29 -5.45% 5.10 5.3094 4.65 40,845
Mar 26 2020 5.32 0.22 4.31% 5.00 5.723 4.8704 42,480
Mar 25 2020 5.10 0.48 10.39% 4.62 5.29 4.47 44,438
Mar 24 2020 4.62 0.41 9.74% 4.49 4.79 4.41 64,273
Mar 23 2020 4.21 0.04 0.96% 4.17 4.24 3.96 30,673
Mar 20 2020 4.17 0.34 8.88% 4.02 4.465 3.96 87,057
Mar 19 2020 3.83 0.41 11.99% 3.39 4.06 3.37 105,751
Mar 18 2020 3.42 -0.45 -11.63% 3.47 3.51 3.25 46,165
Mar 17 2020 3.87 -0.72 -15.69% 4.90 5.07 3.8033 134,087
Mar 16 2020 4.59 -1.30 -22.07% 5.55 5.55 4.56 77,533
Mar 13 2020 5.89 0.57 10.71% 5.58 5.89 5.36 81,724
Mar 12 2020 5.32 -0.75 -12.36% 5.70 5.70 5.05 109,438
Mar 11 2020 6.07 -0.65 -9.67% 6.69 6.69 5.98 74,854
Mar 10 2020 6.72 0.43 6.84% 6.60 6.77 6.29 49,573
Mar 09 2020 6.29 -0.68 -9.76% 6.73 6.80 6.27 48,777
Mar 06 2020 6.97 -0.29 -3.99% 6.88 7.09 6.845 27,324
Mar 05 2020 7.26 0.00 0.0% 7.26 7.26 7.26 0
Mar 04 2020 7.26 -0.12 -1.63% 7.45 7.45 6.98 41,862
Mar 03 2020 7.38 -0.28 -3.66% 7.83 7.83 7.35 46,218
Mar 02 2020 7.66 -0.10 -1.29% 7.73 7.76 7.27 36,021
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:20200401 02:44:51