Bluegreen Vacations Historical Data - BXG

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 High Price Low Price Open Price Close Price Last Traded
  -0.06 -0.65% 9.15 9.27 8.98 9.21 9.21 16:01:37
more quote information »

BXG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.419.498.989.3221,977-0.26-2.76%
1 Month10.3610.488.989.8028,600-1.21-11.68%
3 Months10.0510.928.989.9740,420-0.90-8.96%
6 Months10.4510.928.869.7647,088-1.30-12.44%
1 Year12.9616.517.6012.74112,792-3.81-29.4%
3 Years12.5526.227.6015.26106,434-3.40-27.09%
5 Years12.5526.227.6015.26106,434-3.40-27.09%

BXG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 9.21 -0.09 -0.97% 9.35 9.3863 9.20 16,640
Jan 27 2020 9.30 -0.08 -0.85% 9.32 9.39 9.29 28,886
Jan 24 2020 9.38 0.03 0.32% 9.45 9.45 9.35 22,935
Jan 23 2020 9.35 0.00 0.0% 9.30 9.47 9.25 18,339
Jan 22 2020 9.35 -0.07 -0.74% 9.41 9.49 9.30 23,084
Jan 21 2020 9.42 -0.16 -1.67% 9.50 9.59 9.30 24,453
Jan 17 2020 9.58 -0.07 -0.73% 9.76 9.84 9.40 42,454
Jan 16 2020 9.65 0.04 0.42% 9.68 9.78 9.62 24,121
Jan 15 2020 9.61 -0.20 -2.04% 9.80 9.85 9.52 23,732
Jan 14 2020 9.81 -0.10 -1.01% 9.85 9.99 9.59 24,534
Jan 13 2020 9.91 -0.08 -0.8% 9.90 9.945 9.67 20,953
Jan 10 2020 9.99 -0.02 -0.2% 9.94 10.03 9.92 35,870
Jan 09 2020 10.01 -0.01 -0.1% 10.03 10.09 10.00 47,388
Jan 08 2020 10.02 -0.04 -0.4% 10.00 10.22 10.00 38,252
Jan 07 2020 10.06 -0.13 -1.28% 10.13 10.25 10.01 22,241
Jan 06 2020 10.19 -0.08 -0.78% 10.25 10.32 10.18 17,044
Jan 03 2020 10.27 -0.04 -0.39% 10.21 10.48 10.01 46,465
Jan 02 2020 10.31 -0.03 -0.29% 10.36 10.36 10.19 37,404
Dec 31 2019 10.34 0.00 0.0% 10.34 10.47 10.24 29,501
Dec 30 2019 10.34 -0.18 -1.71% 10.53 10.70 10.20 33,648
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:20200129 21:36:03