Bluegreen Vacations Corporation (BXG) Historical Stock Data

Historical Data

In the past 30 trading days, BXG is down -0.38% a day on average. There have been 15 days where Bluegreen Vacations Corporation closed green and 15 days where BXG closed red.

Date	Open	Close	Change	Low	High	Volume
2021-05-05	9.60	9.32	↓$0.28 (-2.92%)	9.17	9.64	41.59K
2021-05-04	9.63	9.56	↓$0.07 (-0.74%)	9.35	9.63	16.39K
2021-05-03	9.55	9.62	↑$0.07 (0.73%)	9.46	9.63	19.94K
2021-04-30	9.68	9.28	↓$0.40 (-4.13%)	8.95	9.79	58.70K
2021-04-29	9.98	9.64	↓$0.34 (-3.41%)	9.60	9.98	6.60K
2021-04-28	9.95	9.98	↑$0.03 (0.30%)	9.74	10.00	13.50K
2021-04-27	9.85	9.95	↑$0.10 (1.02%)	9.85	10.08	36.40K
2021-04-26	10.08	9.84	↓$0.24 (-2.38%)	9.75	10.08	39.60K
2021-04-23	9.87	9.92	↑$0.05 (0.51%)	9.83	10.03	54.60K
2021-04-22	9.76	9.82	↑$0.06 (0.61%)	9.73	9.99	20.20K
2021-04-21	9.91	9.69	↓$0.22 (-2.22%)	9.69	9.94	69.70K
2021-04-20	10.26	10.03	↓$0.23 (-2.24%)	9.71	10.36	36.10K
2021-04-19	10.81	10.35	↓$0.46 (-4.26%)	10.18	10.81	41.60K
2021-04-16	10.83	10.78	↓$0.05 (-0.46%)	10.50	10.87	27.90K
2021-04-15	10.86	10.85	↓$0.01 (-0.09%)	10.74	10.88	35.90K
2021-04-14	10.92	10.85	↓$0.07 (-0.64%)	10.59	10.92	11.70K
2021-04-13	10.81	10.94	↑$0.13 (1.20%)	10.59	10.94	26.50K
2021-04-12	10.87	10.89	↑$0.02 (0.18%)	10.65	10.89	55.90K
2021-04-09	10.77	10.90	↑$0.13 (1.21%)	10.52	10.99	38.20K
2021-04-08	10.88	10.90	↑$0.02 (0.18%)	10.62	10.97	33.10K
2021-04-07	10.90	10.92	↑$0.02 (0.18%)	10.74	11.01	28.60K
2021-04-06	10.99	10.92	↓$0.07 (-0.64%)	10.79	11.00	37.60K
2021-04-05	11.00	10.91	↓$0.09 (-0.82%)	10.41	11.07	98.80K
2021-04-01	10.95	10.96	↑$0.01 (0.09%)	10.59	11.05	16.30K
2021-03-31	11.30	10.78	↓$0.52 (-4.60%)	10.53	11.30	35.40K
2021-03-30	10.99	11.12	↑$0.13 (1.18%)	10.77	11.23	67.20K
2021-03-29	10.27	10.93	↑$0.66 (6.43%)	10.27	10.95	33.40K
2021-03-26	10.20	10.31	↑$0.11 (1.08%)	10.02	10.36	17.50K
2021-03-25	9.75	10.08	↑$0.33 (3.38%)	9.74	10.12	16.10K
2021-03-24	9.81	9.80	↓$0.01 (-0.10%)	9.69	10.16	30.10K