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 (%)
Aug 30, 2019 7.731 7.929 7.723 7.781 138,240 +0.09(+1.18%)
Aug 29, 2019 7.690 7.871 7.649 7.690 45,370 +0.09(+1.19%)
Aug 28, 2019 7.361 7.637 7.345 7.600 116,669 +0.10(+1.32%)
Aug 27, 2019 7.781 7.929 7.443 7.501 40,407 -0.29(-3.70%)
Aug 26, 2019 7.904 7.929 7.764 7.789 63,408 -0.05(-0.63%)
Aug 23, 2019 7.920 7.978 7.633 7.838 75,381 -0.13(-1.65%)
Aug 22, 2019 8.266 8.307 7.929 7.970 57,741 -0.28(-3.39%)
Aug 21, 2019 8.340 8.373 8.151 8.249 41,797 -0.01(-0.10%)
Aug 20, 2019 8.118 8.373 8.011 8.258 81,588 +0.20(+2.45%)
Aug 19, 2019 8.134 8.134 7.978 8.060 94,339 +0.09(+1.14%)
Aug 16, 2019 8.036 8.233 7.937 7.970 71,491 +0.02(+0.21%)
Aug 15, 2019 7.830 7.978 7.805 7.953 107,411 +0.12(+1.58%)
Aug 14, 2019 7.888 7.888 7.641 7.830 75,969 -0.12(-1.45%)
Aug 13, 2019 7.748 8.052 7.748 7.945 56,028 +0.13(+1.68%)
Aug 12, 2019 7.707 7.871 7.591 7.814 66,033 +0.07(+0.85%)
Aug 09, 2019 7.764 7.861 7.627 7.748 63,002 +0.00(+0.00%)
Aug 08, 2019 7.497 7.796 7.497 7.748 110,552 +0.21(+2.79%)
Aug 07, 2019 7.481 7.740 7.271 7.538 171,196 -0.26(-3.32%)
Aug 06, 2019 8.006 8.014 7.562 7.796 98,111 +0.30(+3.99%)
Aug 05, 2019 7.497 7.530 7.158 7.497 99,686 -0.15(-1.90%)
Aug 02, 2019 8.063 8.063 7.489 7.643 76,989 -0.44(-5.49%)
Aug 01, 2019 8.329 8.329 7.837 8.087 95,620 -0.24(-2.91%)
Jul 31, 2019 8.540 8.540 8.192 8.329 133,673 -0.26(-3.01%)
Jul 30, 2019 8.426 8.604 8.418 8.588 52,886 +0.09(+1.05%)
Jul 29, 2019 8.451 8.515 8.273 8.499 43,280 +0.12(+1.45%)
Jul 26, 2019 8.378 8.483 8.265 8.378 43,074 +0.04(+0.48%)
Jul 25, 2019 8.580 8.645 8.285 8.338 36,315 -0.28(-3.28%)
Jul 24, 2019 8.418 8.669 8.338 8.620 74,801 +0.18(+2.11%)
Jul 23, 2019 8.338 8.443 8.257 8.443 29,654 +0.07(+0.87%)
Jul 22, 2019 8.693 8.693 8.271 8.370 138,086 -0.35(-3.99%)
Jul 19, 2019 8.733 8.814 8.636 8.717 76,618 -0.02(-0.28%)
Jul 18, 2019 8.701 8.879 8.685 8.741 59,633 -0.02(-0.28%)
Jul 17, 2019 9.032 9.089 8.612 8.766 107,590 -0.31(-3.38%)
Jul 16, 2019 9.186 9.428 9.032 9.073 88,731 -0.10(-1.06%)
Jul 15, 2019 9.291 9.339 8.935 9.170 95,103 -0.11(-1.13%)
Jul 12, 2019 9.388 9.412 9.178 9.275 96,299 -0.12(-1.29%)
Jul 11, 2019 9.485 9.566 9.339 9.396 141,109 -0.08(-0.85%)
Jul 10, 2019 9.307 9.533 9.242 9.477 63,511 +0.22(+2.36%)
Jul 09, 2019 9.630 9.646 9.178 9.259 116,344 -0.41(-4.26%)
Jul 08, 2019 9.485 9.687 9.404 9.671 103,239 +0.15(+1.61%)
Jul 05, 2019 9.493 9.630 9.396 9.517 80,084 +0.02(+0.26%)
Jul 03, 2019 9.614 9.614 9.364 9.493 54,833 -0.10(-1.01%)
Jul 02, 2019 9.622 9.687 9.315 9.590 139,434 -0.02(-0.25%)
Jul 01, 2019 9.533 9.743 9.533 9.614 134,624 +0.17(+1.80%)
Jun 28, 2019 9.436 9.687 9.372 9.444 522,094 +0.03(+0.34%)
Jun 27, 2019 9.194 9.452 9.194 9.412 147,752 +0.19(+2.10%)
Jun 26, 2019 9.016 9.364 9.016 9.218 118,881 +0.16(+1.78%)
Jun 25, 2019 9.121 9.210 9.008 9.057 126,550 -0.09(-0.97%)
Jun 24, 2019 9.008 9.452 9.008 9.145 167,114 +0.11(+1.16%)
Jun 21, 2019 8.733 9.234 8.540 9.040 297,932 +0.30(+3.42%)
Jun 20, 2019 9.000 9.000 8.585 8.741 282,323 -0.17(-1.90%)
Jun 19, 2019 8.790 8.927 8.693 8.911 203,104 +0.08(+0.91%)
Jun 18, 2019 8.887 9.202 8.685 8.830 422,443 -0.16(-1.80%)
Jun 17, 2019 8.564 9.065 7.966 8.992 768,845 +0.52(+6.10%)
Jun 14, 2019 8.685 9.129 8.006 8.475 2,250,155 +2.01(+31.12%)
Jun 13, 2019 6.496 6.605 6.439 6.463 179,085 -0.02(-0.37%)
Jun 12, 2019 6.592 6.592 6.431 6.487 108,910 -0.15(-2.19%)
Jun 11, 2019 6.794 6.875 6.588 6.633 167,172 -0.10(-1.44%)
Jun 10, 2019 6.302 6.803 6.302 6.730 274,052 +0.44(+6.93%)
Jun 07, 2019 6.261 6.334 6.148 6.294 126,253 +0.07(+1.17%)
Jun 06, 2019 6.253 6.439 6.189 6.221 132,491 -0.02(-0.26%)
Jun 05, 2019 6.560 6.697 6.229 6.237 178,040 -0.29(-4.46%)
Jun 04, 2019 6.318 6.653 6.294 6.528 116,895 +0.27(+4.26%)
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.