Quantcast

Bluegreen Vacations Corporation Common Stock Historical Stock Prices

BXG 
$14.89
*  
0.10
0.67%
Get BXG Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading BXG now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BXG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.83 15.01 14.70 14.89 42,421
04/25/2019 15.01 15.01 14.7 14.89 42,421
04/24/2019 14.77 15.23 14.77 14.99 47,801
04/23/2019 14.66 14.805 14.5 14.73 55,602
04/22/2019 14.84 14.84 14.6 14.63 65,503
04/18/2019 15.31 15.31 14.85 14.91 47,684
04/17/2019 15.32 15.465 15.13 15.36 92,847
04/16/2019 15.33 15.35 15.22 15.3 40,125
04/15/2019 15.39 15.5094 15.145 15.28 30,901
04/12/2019 15.49 15.49 15.235 15.39 31,241
04/11/2019 15.47 15.54 15.24 15.37 94,365
04/10/2019 15.43 15.5 15.34 15.47 183,556
04/09/2019 15.3 15.5 15.3 15.47 70,083
04/08/2019 15.4 15.46 15.06 15.38 101,885
04/05/2019 15.5 15.65 15.36 15.44 58,317
04/04/2019 15.43 15.64 15.34 15.48 66,905
04/03/2019 15.42 15.66 15.28 15.37 53,503
04/02/2019 15.16 15.45 14.98 15.35 48,734
04/01/2019 14.9 15.32 14.85 15.16 78,916
03/29/2019 14.79 14.9 14.73 14.86 77,443
03/28/2019 14.58 14.99 14.55 14.67 65,148
03/27/2019 14.93 14.935 14.27 14.6 111,319
03/26/2019 14.95 15.34 14.47 14.96 224,553
03/25/2019 15.85 15.85 14.79 14.94 737,814
03/22/2019 16.08 16.51 16.03 16.2 2,115,045
03/21/2019 16.1 16.16 16.08 16.12 370,390
03/20/2019 16.02 16.2 16.02 16.12 541,738
03/19/2019 16.03 16.11 16.03 16.09 443,135
03/18/2019 16 16.05 15.97 16.03 254,950
03/15/2019 15.96 16.04 15.94 15.97 376,685
03/14/2019 15.97 16 15.95 15.98 390,496
03/13/2019 15.97 16 15.93 15.95 313,683
03/12/2019 15.96 15.98 15.94 15.96 329,180
03/11/2019 15.92 15.97 15.92 15.94 217,242
03/08/2019 15.9 15.95 15.9 15.92 1,474,241
03/07/2019 15.87 15.95 15.87 15.89 272,811
03/06/2019 15.89 15.98 15.89 15.89 188,770
03/05/2019 15.88 15.94 15.85 15.85 850,640
03/04/2019 16.04 16.3467 15.6 15.76 1,428,308
03/01/2019 13.21 13.56 13.17 13.46 30,868
02/28/2019 13.56 13.56 13.045 13.09 48,721
02/27/2019 13.21 13.6 12.95 13.55 47,532
02/26/2019 13.86 14.02 13.25 13.25 24,056
02/25/2019 14.45 14.76 13.83 13.86 34,344
02/22/2019 14.14 14.71 14.08 14.4 98,033
02/21/2019 14 14.0908 13.515 13.91 15,649
02/20/2019 14.29 14.34 13.93 14 30,760
02/19/2019 13.65 14.36 13.57 14.27 33,352
02/15/2019 13.6 13.75 13.52 13.6 30,834
02/14/2019 13.33 13.65 13.33 13.44 29,043
02/13/2019 13.35 13.53 13.345 13.44 31,375
02/12/2019 13.57 13.57 13.18 13.28 25,335
02/11/2019 13.19 13.54 13.18 13.44 38,916
02/08/2019 13.25 13.37 12.9 13.09 32,746
02/07/2019 13.57 13.57 13.24 13.44 28,485
02/06/2019 13.55 13.71 13.47 13.66 25,138
02/05/2019 13.78 13.88 13.45 13.56 41,657
02/04/2019 13.28 13.77 13.28 13.74 35,221
02/01/2019 13.34 13.46 13.18 13.33 42,504
01/31/2019 12.77 13.47 12.7065 13.4 148,105
01/30/2019 12.78 12.9275 12.6 12.8 56,689
01/29/2019 12.96 13.17 12.83 12.9 62,998
01/28/2019 12.87 13.44 12.81 13 110,254
01/25/2019 13.33 13.55 12.99 13 73,626
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio