BXG - Bluegreen Vacations Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201915.3115.3114.8514.9114.9147,700
Apr 17, 201915.3215.4715.1315.3615.3692,800
Apr 16, 201915.3315.3515.2215.3015.3040,100
Apr 15, 201915.3915.5115.1515.2815.2830,900
Apr 12, 201915.4915.4915.2315.3915.3931,200
Apr 11, 201915.4715.5415.2415.3715.3794,400
Apr 10, 201915.4315.5015.3415.4715.47183,600
Apr 09, 201915.3015.5015.3015.4715.4770,100
Apr 08, 201915.4015.4615.0615.3815.38101,900
Apr 05, 201915.5015.6515.3615.4415.4458,300
Apr 04, 201915.4315.6415.3415.4815.4866,900
Apr 03, 201915.4215.6615.2815.3715.3753,500
Apr 02, 201915.1615.4514.9815.3515.3548,700
Apr 01, 201914.9015.3214.8515.1615.1678,900
Mar 29, 201914.7914.9014.7314.8614.8677,400
Mar 28, 201914.5814.9914.5514.6714.6765,100
Mar 27, 201914.9314.9414.2714.6014.60111,300
Mar 26, 201914.9515.3414.4714.9614.96224,600
Mar 25, 201915.8515.8514.7914.9414.94737,800
Mar 22, 201916.0816.5116.0316.2016.202,115,000
Mar 21, 201916.1016.1616.0816.1216.12370,400
Mar 20, 201916.0216.2016.0216.1216.12541,700
Mar 19, 201916.0316.1116.0316.0916.09443,100
Mar 18, 201916.0016.0515.9716.0316.03255,000
Mar 15, 201915.9616.0415.9415.9715.97376,700
Mar 14, 201915.9716.0015.9515.9815.98391,300
Mar 13, 201915.9716.0015.9315.9515.95313,700
Mar 12, 201915.9615.9815.9415.9615.96329,200
Mar 11, 201915.9215.9715.9215.9415.94217,200
Mar 08, 201915.9015.9515.9015.9215.921,474,200
Mar 07, 201915.8715.9515.8715.8915.89272,800
Mar 06, 201915.8915.9815.8915.8915.89188,800
Mar 05, 201915.8815.9415.8515.8515.85850,600
Mar 04, 201916.0416.3515.6015.7615.761,428,300
Mar 01, 201913.2113.5613.1713.4613.4630,900
Feb 28, 201913.5613.5613.0513.0913.0948,700
Feb 27, 201913.2113.6012.9513.5513.5547,500
Feb 26, 201913.8614.0213.2513.2513.2524,100
Feb 25, 201914.4514.7613.8313.8613.8634,200
Feb 22, 201914.1414.7114.0814.4014.4098,000
Feb 21, 201914.0014.0913.5213.9113.9115,600
Feb 20, 201914.2914.3413.9314.0014.0030,600
Feb 19, 201913.6514.3613.5714.2714.2733,400
Feb 15, 201913.6013.7513.5213.6013.6030,800
Feb 14, 201913.3313.6513.3313.4413.4429,000
Feb 13, 201913.3513.5313.3513.4413.4431,400
Feb 12, 201913.5713.5713.1813.2813.2825,300
Feb 11, 201913.1913.5413.1813.4413.4438,900
Feb 08, 201913.2513.3712.9013.0913.0932,700
Feb 07, 201913.5713.5713.2413.4413.4428,500
Feb 06, 201913.5513.7113.4713.6613.6625,100
Feb 05, 201913.7813.8813.4513.5613.5641,700
Feb 04, 201913.2813.7713.2813.7413.7435,200
Feb 01, 201913.3413.4613.1813.3313.3342,500
Jan 31, 201912.7713.4712.7113.4013.40148,100
Jan 30, 201912.7812.9312.6012.8012.8056,700
Jan 30, 20190.17 Dividend
Jan 29, 201912.9613.1712.8312.9012.7363,000
Jan 28, 201912.8713.4412.8113.0012.83110,300
Jan 25, 201913.3313.5512.9913.0012.8373,600
Jan 24, 201912.5813.2712.5013.2013.03180,000
Jan 23, 201912.7613.1512.6012.6012.43249,500
Jan 22, 201913.4913.6912.6412.7012.53190,000
Jan 18, 201913.5013.6513.3513.4013.2273,900
Jan 17, 201913.5913.8813.5013.5013.32109,600
Jan 16, 201913.5514.1013.5013.6513.4739,900
Jan 15, 201913.3613.5913.1513.5113.3325,500
Jan 14, 201913.5613.7213.2613.3213.1442,700
Jan 11, 201913.6413.9113.5413.6813.5048,400
Jan 10, 201913.6014.2613.4913.7513.57159,200
Jan 09, 201913.4813.7813.3913.6613.4838,000
Jan 08, 201913.2813.3812.9213.2513.0861,700
Jan 07, 201913.1213.4812.9313.1913.0237,500
Jan 04, 201912.7913.5512.4713.1312.9651,900
Jan 03, 201912.8212.8812.4712.5612.3943,400
Jan 02, 201912.7413.3012.7212.9712.80108,200
Dec 31, 201813.0413.2212.4712.9312.7671,900
Dec 28, 201812.4113.0212.2812.8312.6691,700
Dec 27, 201812.3412.4411.7712.3112.1575,900
Dec 26, 201812.2512.8912.2512.4612.30118,900
Dec 24, 201813.7313.9212.0912.0911.9359,700
Dec 21, 201813.3214.2013.1113.6913.51730,600
Dec 20, 201812.8813.4112.4613.3213.14169,600
Dec 19, 201814.1414.2212.7512.9312.76116,400
Dec 18, 201814.1414.7513.8714.1513.96102,300
Dec 17, 201813.5914.7013.2714.0113.8389,000
Dec 14, 201813.6714.0613.4813.5313.3598,300
Dec 13, 201812.9814.0112.9813.8313.65107,500
Dec 12, 201813.2713.8012.8912.9712.8051,800
Dec 11, 201813.6714.0012.9613.0112.8446,000
Dec 10, 201813.2513.5012.9713.3513.17122,600
Dec 07, 201813.4914.0013.1313.2513.0885,100
Dec 06, 201812.7913.6712.7913.4313.2576,500
Dec 04, 201814.5214.5212.9313.1813.01112,500
Dec 03, 201814.2214.5913.7714.5214.33168,700
Nov 30, 201813.7614.1413.7613.8813.7040,100
Nov 29, 201814.3414.3413.2813.9013.72147,800
Nov 28, 201814.2714.9713.8114.3314.14132,300
Nov 27, 201812.0514.4512.0514.0813.89188,800
Nov 26, 201811.8812.2911.7912.0311.8758,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...