Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluegreen Vacations Corp (NY: BXG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.85 11.15 10.85 10.94 50,867 -0.02(-0.14%)
Nov 29, 2018 11.30 11.30 10.47 10.96 187,468 -0.34(-3.00%)
Nov 28, 2018 11.25 11.80 10.89 11.30 167,777 +0.20(+1.78%)
Nov 27, 2018 9.499 11.39 9.499 11.10 239,499 +1.62(+17.04%)
Nov 26, 2018 9.365 9.688 9.294 9.483 73,967 +0.18(+1.95%)
Nov 23, 2018 8.853 9.523 8.853 9.302 30,698 +0.32(+3.51%)
Nov 21, 2018 8.987 8.987 8.987 0 +0.51(+6.05%)
Nov 20, 2018 8.884 8.995 8.419 8.474 83,108 -0.52(-5.78%)
Nov 19, 2018 9.121 9.279 8.908 8.995 51,079 -0.21(-2.31%)
Nov 16, 2018 9.279 9.420 9.160 9.208 58,859 -0.23(-2.42%)
Nov 15, 2018 9.318 9.590 9.042 9.436 98,098 +0.07(+0.76%)
Nov 14, 2018 9.357 9.610 9.261 9.365 46,781 +0.14(+1.54%)
Nov 13, 2018 9.231 9.397 9.050 9.223 45,107 +0.02(+0.17%)
Nov 12, 2018 9.342 9.342 9.034 9.208 45,694 -0.13(-1.43%)
Nov 09, 2018 9.854 10.00 9.334 9.342 78,902 -0.51(-5.20%)
Nov 08, 2018 9.799 10.08 9.602 9.854 115,670 +0.03(+0.32%)
Nov 07, 2018 9.208 9.949 9.208 9.822 112,692 +0.49(+5.24%)
Nov 06, 2018 10.83 10.83 9.334 9.334 251,277 -1.39(-12.94%)
Nov 05, 2018 11.00 11.00 10.61 10.72 39,081 -0.28(-2.51%)
Nov 02, 2018 11.20 11.23 10.89 11.00 63,933 -0.20(-1.76%)
Nov 01, 2018 10.38 11.38 10.38 11.19 96,638 +0.87(+8.40%)
Oct 31, 2018 10.13 10.51 9.933 10.33 173,546 +0.32(+3.15%)
Oct 30, 2018 9.783 10.16 9.669 10.01 41,504 +0.24(+2.42%)
Oct 29, 2018 10.33 10.34 9.736 9.775 139,317 -0.41(-3.98%)
Oct 26, 2018 10.11 10.56 9.939 10.18 58,801 -0.10(-0.98%)
Oct 25, 2018 10.08 10.51 9.822 10.28 123,035 +0.26(+2.56%)
Oct 24, 2018 10.62 10.68 10.01 10.02 61,400 -0.67(-6.26%)
Oct 23, 2018 10.69 10.97 10.39 10.69 106,622 -0.21(-1.93%)
Oct 22, 2018 10.62 11.18 10.52 10.90 106,706 +0.25(+2.34%)
Oct 19, 2018 11.08 11.09 10.57 10.66 116,960 -0.44(-4.00%)
Oct 18, 2018 11.33 11.33 10.86 11.10 94,415 -0.26(-2.26%)
Oct 17, 2018 11.74 11.74 11.33 11.36 33,749 -0.41(-3.44%)
Oct 16, 2018 11.22 12.02 11.16 11.76 92,548 +0.62(+5.52%)
Oct 15, 2018 11.12 11.49 10.97 11.15 117,905 -0.02(-0.21%)
Oct 12, 2018 11.47 11.59 11.08 11.17 62,395 -0.21(-1.85%)
Oct 11, 2018 11.57 11.75 11.14 11.38 98,517 -0.23(-1.95%)
Oct 10, 2018 11.99 12.19 11.59 11.61 109,747 -0.42(-3.50%)
Oct 09, 2018 12.25 12.43 11.95 12.03 92,628 -0.23(-1.84%)
Oct 08, 2018 11.99 12.39 11.82 12.25 96,779 +0.26(+2.14%)
Oct 05, 2018 11.95 12.50 11.84 11.99 111,054 +0.08(+0.65%)
Oct 04, 2018 13.06 13.06 11.90 11.92 198,236 -1.18(-8.98%)
Oct 03, 2018 13.31 13.36 12.94 13.09 107,326 -0.09(-0.65%)
Oct 02, 2018 13.41 13.42 13.03 13.18 75,129 -0.21(-1.57%)
Oct 01, 2018 13.94 14.05 13.29 13.39 118,440 -0.55(-3.91%)
Sep 28, 2018 14.02 14.35 13.92 13.93 249,583 -0.16(-1.16%)
Sep 27, 2018 14.02 14.18 13.77 14.10 61,546 +0.13(+0.95%)
Sep 26, 2018 13.97 14.18 13.79 13.97 45,306 -0.05(-0.39%)
Sep 25, 2018 13.76 14.38 13.67 14.02 109,399 +0.24(+1.75%)
Sep 24, 2018 14.11 14.11 13.55 13.78 217,449 -0.32(-2.26%)
Sep 21, 2018 14.38 14.73 14.06 14.10 431,379 -0.27(-1.90%)
Sep 20, 2018 14.39 14.57 14.02 14.37 137,452 +0.00(+0.00%)
Sep 19, 2018 14.36 14.74 14.20 14.37 141,248 -0.08(-0.54%)
Sep 18, 2018 14.19 14.66 14.04 14.45 154,015 +0.26(+1.81%)
Sep 17, 2018 14.29 14.73 14.18 14.19 103,507 -0.24(-1.67%)
Sep 14, 2018 14.06 14.50 14.06 14.43 74,849 +0.37(+2.60%)
Sep 13, 2018 13.63 14.21 13.60 14.07 240,672 +0.47(+3.44%)
Sep 12, 2018 15.20 15.24 13.59 13.60 299,263 -1.71(-11.15%)
Sep 11, 2018 15.10 15.46 15.09 15.31 282,577 +0.19(+1.29%)
Sep 10, 2018 15.22 15.39 15.10 15.11 190,486 -0.08(-0.51%)
Sep 07, 2018 14.04 15.33 13.96 15.19 382,335 +1.13(+8.03%)
Sep 06, 2018 13.89 14.26 13.65 14.06 210,020 +0.19(+1.35%)
Sep 05, 2018 14.39 14.39 13.40 13.87 807,166 -0.52(-3.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.