Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bluegreen Vacations Corp (NY: BXG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2021		9.320	9.320	9.320	0	-0.24(-2.51%)
May 04, 2021	9.470	9.631	9.350	9.560	16,391	-0.06(-0.62%)
May 03, 2021	9.550	9.630	9.450	9.620	19,943	+0.34(+3.66%)
Apr 30, 2021	9.680	9.790	8.946	9.280	58,700	-0.36(-3.73%)
Apr 29, 2021	9.980	9.980	9.600	9.640	6,584	-0.34(-3.41%)
Apr 28, 2021	9.950	10.00	9.735	9.980	13,464	+0.03(+0.30%)
Apr 27, 2021	9.850	10.08	9.850	9.950	36,370	+0.11(+1.12%)
Apr 26, 2021	10.08	10.08	9.750	9.840	39,598	-0.08(-0.81%)
Apr 23, 2021	9.870	10.03	9.830	9.920	54,500	+0.10(+1.02%)
Apr 22, 2021	9.760	9.990	9.730	9.820	20,200	+0.13(+1.34%)
Apr 21, 2021	9.910	9.935	9.690	9.690	69,736	-0.34(-3.39%)
Apr 20, 2021	10.26	10.36	9.710	10.03	36,061	-0.32(-3.09%)
Apr 19, 2021	10.81	10.81	10.18	10.35	41,581	-0.43(-3.99%)
Apr 16, 2021	10.83	10.87	10.50	10.78	27,800	-0.07(-0.65%)
Apr 15, 2021	10.86	10.88	10.74	10.85	35,891	+0.00(+0.00%)
Apr 14, 2021	10.92	10.92	10.59	10.85	11,729	-0.09(-0.82%)
Apr 13, 2021	10.81	10.94	10.59	10.94	26,507	+0.05(+0.46%)
Apr 12, 2021	10.87	10.89	10.65	10.89	55,871	-0.01(-0.09%)
Apr 09, 2021	10.77	10.99	10.52	10.90	38,200	+0.00(+0.00%)
Apr 08, 2021	10.88	10.97	10.62	10.90	33,146	-0.02(-0.18%)
Apr 07, 2021	10.90	11.01	10.74	10.92	28,622	+0.00(+0.00%)
Apr 06, 2021	10.99	11.00	10.79	10.92	37,560	+0.01(+0.09%)
Apr 05, 2021	11.00	11.07	10.41	10.91	98,812	-0.05(-0.46%)
Apr 01, 2021	10.95	11.05	10.59	10.96	16,200	+0.18(+1.67%)
Mar 31, 2021	11.30	11.30	10.53	10.78	35,382	-0.34(-3.06%)
Mar 30, 2021	10.99	11.23	10.77	11.12	67,224	+0.19(+1.74%)
Mar 29, 2021	10.27	10.95	10.27	10.93	33,448	+0.62(+6.01%)
Mar 26, 2021	10.20	10.36	10.02	10.31	17,400	+0.23(+2.28%)
Mar 25, 2021	9.750	10.12	9.740	10.08	16,060	+0.28(+2.86%)
Mar 24, 2021	9.810	10.16	9.685	9.800	30,061	-0.01(-0.10%)
Mar 23, 2021	9.770	9.870	9.680	9.810	49,608	+0.00(+0.00%)
Mar 22, 2021	9.730	9.840	9.530	9.810	27,082	+0.11(+1.13%)
Mar 19, 2021	9.590	9.900	9.590	9.700	59,600	-0.06(-0.61%)
Mar 18, 2021	9.890	9.940	9.690	9.760	26,515	-0.16(-1.61%)
Mar 17, 2021	9.500	9.940	9.500	9.920	14,093	+0.25(+2.59%)
Mar 16, 2021	9.680	9.680	9.370	9.670	18,429	+0.04(+0.42%)
Mar 15, 2021	9.450	9.630	9.270	9.630	22,894	+0.17(+1.80%)
Mar 12, 2021	9.350	9.480	9.180	9.460	33,400	+0.10(+1.07%)
Mar 11, 2021	9.620	9.655	9.190	9.360	30,249	-0.30(-3.11%)
Mar 10, 2021	9.500	10.36	9.020	9.660	97,780	+0.70(+7.81%)
Mar 09, 2021	8.960	9.070	8.573	8.960	26,433	+0.08(+0.90%)
Mar 08, 2021	9.330	9.330	8.880	8.880	43,904	-0.36(-3.90%)
Mar 05, 2021	8.980	9.300	8.967	9.240	84,900	+0.22(+2.44%)
Mar 04, 2021	9.030	9.170	8.700	9.020	25,240	-0.01(-0.11%)
Mar 03, 2021	9.100	9.249	9.011	9.030	30,573	+0.03(+0.33%)
Mar 02, 2021	8.700	9.040	8.670	9.000	49,040	+0.30(+3.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bluegreen Vacations Corp (NY: BXG )

Historical Prices