BXG Quote, Trading Chart, Bluegreen Vacations Corporation

home / stock / bxg / bxg quote

Stock Information
Company Name: Bluegreen Vacations Corporation
Stock Symbol: BXG
Market: NYSE
Website: bluegreenvacations.com
Menu
BXG BXG Quote BXG Short BXG News BXG Articles BXG Message Board
Get BXG Alerts

News, Short Squeeze, Breakout and More Instantly...
BXG Quote
Last:$9.32
Change Percent:-2.51%
Open:$9.6
Previous Close:$9.32
High:$9.64
Low:$9.17
Volume:50,199
Last Trade Date Time:05/05/2021 04:56:41 pm
Quotes are delayed by 15 to 20 minutes.
BXG Chart
Last Twenty Trading Days
Date:2021-05-05
Open:$9.6
Close:$9.32
High:$9.64
Low:$9.17
Volume:50,199
Date:2021-05-04
Open:$9.6312
Close:$9.56
High:$9.6312
Low:$9.35
Volume:15,641
Date:2021-05-03
Open:$9.55
Close:$9.62
High:$9.63
Low:$9.455
Volume:19,943
Date:2021-04-30
Open:$9.68
Close:$9.28
High:$9.79
Low:$8.9459
Volume:58,704
Date:2021-04-29
Open:$9.98
Close:$9.64
High:$9.98
Low:$9.6
Volume:6,584
Date:2021-04-28
Open:$9.95
Close:$9.98
High:$10
Low:$9.735
Volume:13,464
Date:2021-04-27
Open:$9.85
Close:$9.95
High:$10.0799
Low:$9.85
Volume:36,370
Date:2021-04-26
Open:$10.08
Close:$9.84
High:$10.08
Low:$9.75
Volume:39,254
Date:2021-04-23
Open:$9.87
Close:$9.92
High:$10.03
Low:$9.83
Volume:53,839
Date:2021-04-22
Open:$9.76
Close:$9.82
High:$9.9905
Low:$9.73
Volume:20,200
Date:2021-04-21
Open:$9.91
Close:$9.69
High:$9.935
Low:$9.69
Volume:69,714
Date:2021-04-20
Open:$10.26
Close:$10.03
High:$10.36
Low:$9.71
Volume:36,061
Date:2021-04-19
Open:$10.81
Close:$10.35
High:$10.81
Low:$10.18
Volume:41,581
Date:2021-04-16
Open:$10.83
Close:$10.78
High:$10.87
Low:$10.5
Volume:27,888
Date:2021-04-15
Open:$10.86
Close:$10.85
High:$10.88
Low:$10.74
Volume:35,891
Date:2021-04-14
Open:$10.89
Close:$10.85
High:$10.92
Low:$10.585
Volume:11,177
Date:2021-04-13
Open:$10.81
Close:$10.94
High:$10.94
Low:$10.59
Volume:26,507
Date:2021-04-12
Open:$10.87
Close:$10.89
High:$10.89
Low:$10.65
Volume:55,871
Date:2021-04-09
Open:$10.77
Close:$10.9
High:$10.99
Low:$10.52
Volume:38,204
Date:2021-04-08
Open:$10.88
Close:$10.9
High:$10.9706
Low:$10.6201
Volume:33,146