BXG - Bluegreen Vacations Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201910.0610.089.809.829.8226,218
Sep 18, 201910.0610.069.739.979.9749,200
Sep 17, 20199.9710.119.8510.0710.0742,100
Sep 16, 201910.2010.2710.0210.0210.0226,900
Sep 13, 20199.9510.359.8910.2710.2752,300
Sep 12, 201910.0510.079.849.959.9562,200
Sep 11, 20199.9810.179.9610.0110.0168,500
Sep 10, 20199.9210.109.909.959.9554,700
Sep 09, 20199.5810.159.469.959.9573,700
Sep 06, 20199.499.749.499.549.5420,700
Sep 05, 20199.269.569.169.469.4690,900
Sep 04, 20199.219.259.129.169.1685,400
Sep 03, 20199.409.408.989.139.1393,600
Aug 30, 20199.409.649.399.469.46113,700
Aug 29, 20199.359.579.309.359.3537,300
Aug 28, 20198.959.288.939.249.2496,000
Aug 27, 20199.469.649.059.129.1233,200
Aug 26, 20199.619.649.449.479.4752,200
Aug 23, 20199.639.709.289.539.5362,100
Aug 22, 201910.0510.109.649.699.6947,500
Aug 21, 201910.1410.189.9110.0310.0334,400
Aug 20, 20199.8710.189.7410.0410.0467,100
Aug 19, 20199.899.899.709.809.8077,600
Aug 16, 20199.7710.019.659.699.6958,800
Aug 15, 20199.529.709.499.679.6788,300
Aug 14, 20199.599.599.299.529.5262,500
Aug 13, 20199.429.799.429.669.6646,100
Aug 12, 20199.379.579.239.509.5056,000
Aug 12, 20190.17 Dividend
Aug 09, 20199.619.739.449.599.4250,500
Aug 08, 20199.289.659.289.599.4289,300
Aug 07, 20199.339.589.009.339.16138,100
Aug 06, 20199.919.929.369.659.4879,300
Aug 05, 20199.289.328.869.289.1280,300
Aug 02, 20199.989.989.279.469.2961,900
Aug 01, 201910.3110.319.7010.019.8377,300
Jul 31, 201910.5710.5710.1410.3110.13107,700
Jul 30, 201910.4310.6510.4210.6310.4442,400
Jul 29, 201910.4610.5410.2410.5210.3334,700
Jul 26, 201910.3710.5010.2310.3710.1934,900
Jul 25, 201910.6210.7010.2610.3210.1429,300
Jul 24, 201910.4210.7310.3210.6710.4860,400
Jul 23, 201910.3210.4510.2210.4510.2623,800
Jul 22, 201910.7610.7610.2410.3610.18111,600
Jul 19, 201910.8110.9110.6910.7910.6062,000
Jul 18, 201910.7710.9910.7510.8210.6348,100
Jul 17, 201911.1811.2510.6610.8510.6686,900
Jul 16, 201911.3711.6711.1811.2311.0371,700
Jul 15, 201911.5011.5611.0611.3511.1576,800
Jul 12, 201911.6211.6511.3611.4811.2877,900
Jul 11, 201911.7411.8411.5611.6311.42114,000
Jul 10, 201911.5211.8011.4411.7311.5251,300
Jul 09, 201911.9211.9411.3611.4611.2694,000
Jul 08, 201911.7411.9911.6411.9711.7683,200
Jul 05, 201911.7511.9211.6311.7811.5764,700
Jul 03, 201911.9011.9011.5911.7511.5444,300
Jul 02, 201911.9111.9911.5311.8711.66112,600
Jul 01, 201911.8012.0611.8011.9011.69108,600
Jun 28, 201911.6811.9911.6011.6911.48421,700
Jun 27, 201911.3811.7011.3811.6511.44119,400
Jun 26, 201911.1611.5911.1611.4111.2196,000
Jun 25, 201911.2911.4011.1511.2111.01102,200
Jun 24, 201911.1511.7011.1511.3211.12135,000
Jun 21, 201910.8111.4310.5711.1910.99240,800
Jun 20, 201911.1411.1410.6310.8210.63228,100
Jun 19, 201910.8811.0510.7611.0310.83164,100
Jun 18, 201911.0011.3910.7510.9310.74341,000
Jun 17, 201910.6011.229.8611.1310.93621,200
Jun 14, 201910.7511.309.9110.4910.301,818,000
Jun 13, 20198.048.187.978.007.86144,600
Jun 12, 20198.168.167.968.037.8988,000
Jun 11, 20198.418.518.158.218.06135,100
Jun 10, 20197.808.427.808.338.18221,400
Jun 07, 20197.757.847.617.797.65102,000
Jun 06, 20197.747.977.667.707.56107,000
Jun 05, 20198.128.297.717.727.58143,800
Jun 04, 20197.828.237.798.087.9494,400
Jun 03, 20197.817.927.607.757.61134,700
May 31, 20197.998.157.817.827.68129,800
May 30, 20198.108.367.978.107.96157,200
May 29, 20197.808.387.768.107.96230,400
May 28, 201910.2710.278.358.358.20314,700
May 24, 201910.2310.4010.0010.3210.14195,300
May 23, 201912.4212.509.6710.3410.16770,800
May 22, 201915.0415.0914.8814.9014.6440,400
May 21, 201915.0815.1615.0315.0814.8113,400
May 20, 201914.8515.1914.8514.9914.7224,600
May 17, 201914.9915.1714.8914.9614.6934,800
May 16, 201915.0815.4315.0315.1314.8621,600
May 15, 201914.9315.1514.8115.1314.8624,700
May 14, 201914.9015.1014.8815.0314.7656,800
May 13, 201914.8914.9514.6614.8614.6030,300
May 10, 201914.9615.2114.7615.1514.8835,300
May 09, 201914.9515.0714.6315.0314.7645,000
May 08, 201914.7715.0814.7715.0214.7531,700
May 07, 201915.1515.2214.6114.8514.5977,600
May 06, 201915.1115.4415.1115.4015.1330,300
May 03, 201915.2515.4715.2515.3715.1052,600
May 02, 201915.0515.3515.0515.2414.9745,500
May 01, 201915.2215.2714.8315.0814.8167,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...