BXG - Bluegreen Vacations Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201910.8811.0510.7611.0311.03163,044
Jun 18, 201911.0011.3910.7510.9310.93341,000
Jun 17, 201910.6011.229.8611.1311.13621,200
Jun 14, 201910.7511.309.9110.4910.491,818,000
Jun 13, 20198.048.187.978.008.00144,600
Jun 12, 20198.168.167.968.038.0388,000
Jun 11, 20198.418.518.158.218.21135,100
Jun 10, 20197.808.427.808.338.33221,400
Jun 07, 20197.757.847.617.797.79102,000
Jun 06, 20197.747.977.667.707.70107,000
Jun 05, 20198.128.297.717.727.72143,800
Jun 04, 20197.828.237.798.088.0894,400
Jun 03, 20197.817.927.607.757.75134,700
May 31, 20197.998.157.817.827.82129,800
May 30, 20198.108.367.978.108.10157,200
May 29, 20197.808.387.768.108.10230,400
May 28, 201910.2710.278.358.358.35314,700
May 24, 201910.2310.4010.0010.3210.32195,300
May 23, 201912.4212.509.6710.3410.34770,800
May 22, 201915.0415.0914.8814.9014.9040,400
May 21, 201915.0815.1615.0315.0815.0813,400
May 20, 201914.8515.1914.8514.9914.9924,600
May 17, 201914.9915.1714.8914.9614.9634,800
May 16, 201915.0815.4315.0315.1315.1321,600
May 15, 201914.9315.1514.8115.1315.1324,700
May 14, 201914.9015.1014.8815.0315.0356,800
May 13, 201914.8914.9514.6614.8614.8630,300
May 10, 201914.9615.2114.7615.1515.1535,300
May 09, 201914.9515.0714.6315.0315.0345,000
May 08, 201914.7715.0814.7715.0215.0231,700
May 07, 201915.1515.2214.6114.8514.8577,600
May 06, 201915.1115.4415.1115.4015.4030,300
May 03, 201915.2515.4715.2515.3715.3752,600
May 02, 201915.0515.3515.0515.2415.2445,500
May 01, 201915.2215.2714.8315.0815.0867,400
Apr 30, 201915.0315.3415.0315.2015.2075,700
Apr 29, 201914.9915.3414.9615.2415.2425,800
Apr 29, 20190.17 Dividend
Apr 26, 201914.9615.4214.8415.1715.0061,100
Apr 25, 201915.0115.0114.7014.8914.7242,400
Apr 24, 201914.7715.2314.7714.9914.8247,800
Apr 23, 201914.6614.8114.5014.7314.5655,600
Apr 22, 201914.8414.8414.6014.6314.4765,500
Apr 18, 201915.3115.3114.8514.9114.7447,700
Apr 17, 201915.3215.4715.1315.3615.1992,800
Apr 16, 201915.3315.3515.2215.3015.1340,100
Apr 15, 201915.3915.5115.1515.2815.1130,900
Apr 12, 201915.4915.4915.2315.3915.2231,200
Apr 11, 201915.4715.5415.2415.3715.2094,400
Apr 10, 201915.4315.5015.3415.4715.30183,600
Apr 09, 201915.3015.5015.3015.4715.3070,100
Apr 08, 201915.4015.4615.0615.3815.21101,900
Apr 05, 201915.5015.6515.3615.4415.2758,300
Apr 04, 201915.4315.6415.3415.4815.3166,900
Apr 03, 201915.4215.6615.2815.3715.2053,500
Apr 02, 201915.1615.4514.9815.3515.1848,700
Apr 01, 201914.9015.3214.8515.1614.9978,900
Mar 29, 201914.7914.9014.7314.8614.6977,400
Mar 28, 201914.5814.9914.5514.6714.5165,100
Mar 27, 201914.9314.9414.2714.6014.44111,300
Mar 26, 201914.9515.3414.4714.9614.79224,600
Mar 25, 201915.8515.8514.7914.9414.77737,800
Mar 22, 201916.0816.5116.0316.2016.022,115,000
Mar 21, 201916.1016.1616.0816.1215.94370,400
Mar 20, 201916.0216.2016.0216.1215.94541,700
Mar 19, 201916.0316.1116.0316.0915.91443,100
Mar 18, 201916.0016.0515.9716.0315.85255,000
Mar 15, 201915.9616.0415.9415.9715.79376,700
Mar 14, 201915.9716.0015.9515.9815.80391,300
Mar 13, 201915.9716.0015.9315.9515.77313,700
Mar 12, 201915.9615.9815.9415.9615.78329,200
Mar 11, 201915.9215.9715.9215.9415.76217,200
Mar 08, 201915.9015.9515.9015.9215.741,474,200
Mar 07, 201915.8715.9515.8715.8915.71272,800
Mar 06, 201915.8915.9815.8915.8915.71188,800
Mar 05, 201915.8815.9415.8515.8515.67850,600
Mar 04, 201916.0416.3515.6015.7615.581,428,300
Mar 01, 201913.2113.5613.1713.4613.3130,900
Feb 28, 201913.5613.5613.0513.0912.9448,700
Feb 27, 201913.2113.6012.9513.5513.4047,500
Feb 26, 201913.8614.0213.2513.2513.1024,100
Feb 25, 201914.4514.7613.8313.8613.7034,200
Feb 22, 201914.1414.7114.0814.4014.2498,000
Feb 21, 201914.0014.0913.5213.9113.7515,600
Feb 20, 201914.2914.3413.9314.0013.8430,600
Feb 19, 201913.6514.3613.5714.2714.1133,400
Feb 15, 201913.6013.7513.5213.6013.4530,800
Feb 14, 201913.3313.6513.3313.4413.2929,000
Feb 13, 201913.3513.5313.3513.4413.2931,400
Feb 12, 201913.5713.5713.1813.2813.1325,300
Feb 11, 201913.1913.5413.1813.4413.2938,900
Feb 08, 201913.2513.3712.9013.0912.9432,700
Feb 07, 201913.5713.5713.2413.4413.2928,500
Feb 06, 201913.5513.7113.4713.6613.5125,100
Feb 05, 201913.7813.8813.4513.5613.4141,700
Feb 04, 201913.2813.7713.2813.7413.5935,200
Feb 01, 201913.3413.4613.1813.3313.1842,500
Jan 31, 201912.7713.4712.7113.4013.25148,100
Jan 30, 201912.7812.9312.6012.8012.6656,700
Jan 30, 20190.17 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...