Bluegreen Vacations Corporation Common Stockのデータ

Bluegreen Vacations Corporation Common Stockの基本情報

名前 Bluegreen Vacations Corporation Common Stock
ティッカー BXG
United States
上場年 2017.0
セクター Finance

Bluegreen Vacations Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.76 7.41 7.65 7.41 40500.0 7.41
2021-02-12 7.91 7.77 7.86 7.84 12400.0 7.84
2021-02-11 8.1 7.86 8.05 7.86 13900.0 7.86
2021-02-10 8.15 7.93 8.14 7.93 18800.0 7.93
2021-02-09 8.38 8.07 8.16 8.07 14900.0 8.07
2021-02-08 8.19 7.92 7.92 7.99 38900.0 7.99
2021-02-05 8.05 7.7 7.85 7.9 46200.0 7.9
2021-02-04 7.79 7.48 7.48 7.7 25200.0 7.7
2021-02-03 7.74 7.37 7.55 7.5 23500.0 7.5
2021-02-02 7.86 7.36 7.61 7.51 18200.0 7.51
2021-02-01 7.71 7.27 7.6 7.64 27000.0 7.64
2021-01-29 7.8 7.27 7.5 7.73 24100.0 7.73
2021-01-28 7.68 7.26 7.46 7.58 27800.0 7.58
2021-01-27 7.57 7.19 7.56 7.31 58200.0 7.31
2021-01-26 7.84 7.64 7.8 7.67 16000.0 7.67
2021-01-25 7.9 7.6 7.64 7.84 36000.0 7.84
2021-01-22 7.8 7.39 7.47 7.72 38400.0 7.72
2021-01-21 7.59 7.3 7.3 7.49 35100.0 7.49
2021-01-20 7.65 7.22 7.38 7.38 26000.0 7.38
2021-01-19 7.57 7.13 7.41 7.38 15200.0 7.38
2021-01-15 7.46 7.0 7.36 7.37 28900.0 7.37
2021-01-14 7.93 7.4 7.51 7.4 31400.0 7.4
2021-01-13 7.6 7.46 7.6 7.53 18100.0 7.53
2021-01-12 7.83 7.46 7.65 7.64 38400.0 7.64
2021-01-11 7.66 7.45 7.55 7.6 21200.0 7.6
2021-01-08 7.73 7.43 7.68 7.61 27900.0 7.61
2021-01-07 8.0 7.7 7.79 7.7 23800.0 7.7
2021-01-06 8.0 7.5 7.5 7.79 36400.0 7.79
2021-01-05 7.82 7.41 7.55 7.44 24100.0 7.44
2021-01-04 7.94 7.5 7.94 7.51 23400.0 7.51
2020-12-31 7.97 7.46 7.5 7.94 145900.0 7.94
2020-12-30 7.5 7.09 7.12 7.22 59000.0 7.22
2020-12-29 7.12 6.91 7.0 7.11 33600.0 7.11
2020-12-28 6.97 6.75 6.8 6.93 39100.0 6.93
2020-12-24 6.96 6.85 6.93 6.95 6900.0 6.95
2020-12-23 6.99 6.65 6.65 6.84 41700.0 6.84
2020-12-22 6.58 6.39 6.58 6.43 19700.0 6.43
2020-12-21 6.68 6.5 6.61 6.58 31000.0 6.58
2020-12-18 7.21 6.63 7.18 6.65 149400.0 6.65
2020-12-17 7.14 6.98 7.13 7.04 16300.0 7.04
2020-12-16 7.21 7.04 7.1 7.12 15000.0 7.12
2020-12-15 7.24 6.97 6.99 7.16 19500.0 7.16
2020-12-14 7.09 6.81 7.09 6.99 21200.0 6.99
2020-12-11 7.08 6.8 7.08 7.03 26000.0 7.03
2020-12-10 7.11 6.75 6.95 7.08 23900.0 7.08
2020-12-09 7.17 6.75 7.12 6.83 34000.0 6.83
2020-12-08 7.24 6.95 7.16 7.03 45500.0 7.03
2020-12-07 7.73 6.91 7.37 7.11 76100.0 7.11
2020-12-04 7.15 6.63 6.75 7.11 41600.0 7.11
2020-12-03 6.73 6.38 6.38 6.63 24300.0 6.63
2020-12-02 6.48 6.08 6.32 6.41 17000.0 6.41
2020-12-01 6.5 6.33 6.5 6.35 28900.0 6.35
2020-11-30 6.49 6.14 6.49 6.36 58900.0 6.36
2020-11-27 6.39 6.22 6.28 6.39 14500.0 6.39
2020-11-25 6.5 6.3 6.36 6.3 44200.0 6.3
2020-11-24 6.39 6.21 6.25 6.32 95200.0 6.32
2020-11-23 6.25 6.0 6.0 6.16 23000.0 6.16
2020-11-20 6.0 5.81 5.83 5.98 22500.0 5.98
2020-11-19 6.02 5.83 5.94 5.91 32100.0 5.91
2020-11-18 6.18 5.98 6.06 6.0 14900.0 6.0
2020-11-17 6.18 5.92 5.98 6.05 20300.0 6.05
2020-11-16 6.32 5.95 6.2 6.0 61400.0 6.0
2020-11-13 6.18 5.99 6.03 6.1 23800.0 6.1
2020-11-12 6.0 5.81 5.94 6.0 30200.0 6.0
2020-11-11 6.05 5.66 5.72 6.0 27100.0 6.0
2020-11-10 6.1 5.72 6.1 5.72 44700.0 5.72
2020-11-09 6.07 5.3 5.5 5.95 194700.0 5.95
2020-11-06 5.1 4.95 5.1 5.01 12700.0 5.01
2020-11-05 5.1 4.95 4.95 5.09 9300.0 5.09
2020-11-04 5.0 4.87 4.92 4.94 30300.0 4.94
2020-11-03 4.99 4.92 4.95 4.92 27000.0 4.92
2020-11-02 5.24 4.85 4.95 4.86 12900.0 4.86
2020-10-30 4.95 4.74 4.95 4.87 28900.0 4.87
2020-10-29 5.03 4.78 4.85 4.97 32400.0 4.97
2020-10-28 4.94 4.68 4.92 4.89 60600.0 4.89
2020-10-27 5.12 4.96 5.08 5.01 52400.0 5.01
2020-10-26 5.29 5.06 5.29 5.14 43100.0 5.14
2020-10-23 5.5 5.32 5.38 5.42 62000.0 5.42
2020-10-22 5.45 5.29 5.34 5.4 70900.0 5.4
2020-10-21 5.42 5.28 5.41 5.36 40100.0 5.36
2020-10-20 5.44 5.34 5.38 5.41 21900.0 5.41
2020-10-19 5.4 5.26 5.26 5.37 36200.0 5.37
2020-10-16 5.36 5.14 5.19 5.29 44700.0 5.29
2020-10-15 5.29 5.14 5.2 5.18 32900.0 5.18
2020-10-14 5.28 5.16 5.23 5.25 38600.0 5.25
2020-10-13 5.32 5.11 5.32 5.26 16100.0 5.26
2020-10-12 5.37 5.24 5.29 5.33 31400.0 5.33
2020-10-09 5.4 5.21 5.29 5.31 22700.0 5.31
2020-10-08 5.3 5.17 5.17 5.24 34300.0 5.24
2020-10-07 5.25 5.11 5.11 5.15 23600.0 5.15
2020-10-06 5.21 5.06 5.21 5.1 86500.0 5.1
2020-10-05 5.3 4.93 5.3 5.15 41400.0 5.15
2020-10-02 5.3 4.96 4.97 5.27 38000.0 5.27
2020-10-01 5.04 4.83 4.98 5.04 46800.0 5.04
2020-09-30 5.07 4.85 5.04 4.9 52900.0 4.9
2020-09-29 5.18 4.98 5.15 5.02 31200.0 5.02
2020-09-28 5.25 5.11 5.11 5.18 25300.0 5.18
2020-09-25 5.07 4.86 4.92 5.05 54500.0 5.05
2020-09-24 5.05 4.8 4.92 4.93 32800.0 4.93
2020-09-23 5.25 4.86 5.17 4.96 48700.0 4.96
2020-09-22 5.17 5.0 5.09 5.17 40600.0 5.17
2020-09-21 5.31 4.89 5.31 5.11 109200.0 5.11
2020-09-18 5.44 5.3 5.4 5.44 86100.0 5.44
2020-09-17 5.47 5.28 5.28 5.4 45200.0 5.4
2020-09-16 5.49 5.28 5.35 5.36 167400.0 5.36
2020-09-15 5.57 5.32 5.57 5.35 29300.0 5.35
2020-09-14 5.64 5.39 5.4 5.53 28900.0 5.53
2020-09-11 5.49 5.35 5.48 5.38 31800.0 5.38
2020-09-10 5.51 5.35 5.4 5.41 50700.0 5.41
2020-09-09 5.47 5.3 5.44 5.31 35300.0 5.31
2020-09-08 5.79 5.41 5.79 5.42 40400.0 5.42
2020-09-04 5.85 5.56 5.79 5.84 46400.0 5.84
2020-09-03 5.82 5.63 5.71 5.66 55700.0 5.66
2020-09-02 5.78 5.61 5.64 5.72 46700.0 5.72
2020-09-01 5.68 5.54 5.58 5.6 48400.0 5.6
2020-08-31 5.85 5.55 5.82 5.56 51100.0 5.56
2020-08-28 5.9 5.52 5.54 5.83 66200.0 5.83
2020-08-27 5.71 5.4 5.41 5.56 81100.0 5.56
2020-08-26 5.68 5.45 5.64 5.5 47700.0 5.5
2020-08-25 5.73 5.52 5.63 5.7 41500.0 5.7
2020-08-24 5.83 5.5 5.6 5.63 96800.0 5.63
2020-08-21 5.6 5.4 5.47 5.49 60400.0 5.49
2020-08-20 5.47 5.32 5.38 5.4 80800.0 5.4
2020-08-19 5.6 5.31 5.39 5.38 87900.0 5.38
2020-08-18 5.54 5.26 5.43 5.28 109900.0 5.28
2020-08-17 5.6 5.27 5.6 5.39 99500.0 5.39
2020-08-14 5.77 5.62 5.62 5.67 73500.0 5.67
2020-08-13 5.81 5.56 5.59 5.64 60000.0 5.64
2020-08-12 5.85 5.56 5.79 5.65 54800.0 5.65
2020-08-11 5.89 5.41 5.58 5.72 144400.0 5.72
2020-08-10 6.07 5.5 5.5 6.04 110400.0 6.04
2020-08-07 5.5 4.97 5.26 5.44 290300.0 5.44
2020-08-06 6.24 5.64 6.2 5.9 175700.0 5.9
2020-08-05 6.39 5.68 6.23 6.25 489000.0 6.25
2020-08-04 8.45 7.45 7.61 7.64 511800.0 6.45
2020-08-03 7.66 7.21 7.45 7.46 272500.0 6.3
2020-07-31 7.52 7.02 7.5 7.2 149200.0 6.08
2020-07-30 7.46 7.2 7.23 7.29 172100.0 6.15
2020-07-29 7.19 6.74 6.74 7.13 98100.0 6.02
2020-07-28 6.95 6.53 6.66 6.71 81800.0 5.66
2020-07-27 6.75 6.22 6.68 6.67 140400.0 5.63
2020-07-24 7.25 6.3 6.3 6.5 253900.0 5.49
2020-07-23 6.93 5.86 6.23 6.35 397500.0 5.36
2020-07-22 5.55 5.28 5.36 5.32 19400.0 4.49
2020-07-21 5.53 5.3 5.33 5.36 40500.0 4.53
2020-07-20 5.49 5.22 5.46 5.27 19700.0 4.45
2020-07-17 5.62 5.41 5.56 5.45 24500.0 4.6
2020-07-16 5.72 5.55 5.7 5.61 32500.0 4.74
2020-07-15 5.77 5.27 5.27 5.74 109300.0 4.85
2020-07-14 5.26 5.09 5.18 5.17 24000.0 4.36
2020-07-13 5.31 5.06 5.24 5.14 36700.0 4.34
2020-07-10 5.36 5.17 5.27 5.2 45000.0 4.39
2020-07-09 5.29 5.12 5.29 5.22 57900.0 4.41
2020-07-08 5.34 5.15 5.24 5.28 39000.0 4.46
2020-07-07 5.3 5.08 5.26 5.23 38700.0 4.42
2020-07-06 5.36 5.12 5.25 5.34 31800.0 4.51
2020-07-02 5.53 5.09 5.47 5.12 40700.0 4.32
2020-07-01 5.49 5.2 5.45 5.32 56900.0 4.49
2020-06-30 5.49 5.02 5.24 5.42 90100.0 4.58
2020-06-29 5.26 4.88 5.03 5.26 90400.0 4.44
2020-06-26 5.11 4.6 4.65 5.03 247800.0 4.25
2020-06-25 4.84 4.53 4.74 4.7 70700.0 3.97
2020-06-24 4.95 4.7 4.92 4.76 108700.0 4.02
2020-06-23 5.11 4.9 5.11 4.95 87400.0 4.18
2020-06-22 5.03 4.86 4.99 5.01 69500.0 4.23
2020-06-19 5.21 5.0 5.1 5.02 125800.0 4.24
2020-06-18 5.18 4.94 5.06 5.08 97200.0 4.29
2020-06-17 5.15 4.99 5.15 5.06 62300.0 4.27
2020-06-16 5.37 5.07 5.26 5.14 73600.0 4.34
2020-06-15 5.19 4.82 4.9 4.98 85500.0 4.2
2020-06-12 5.14 4.81 4.81 5.12 69500.0 4.32
2020-06-11 5.25 4.44 5.25 4.48 174100.0 3.78
2020-06-10 5.64 5.44 5.6 5.54 200600.0 4.68
2020-06-09 5.86 5.35 5.86 5.59 167000.0 4.72
2020-06-08 6.21 5.61 5.66 6.0 284900.0 5.07
2020-06-05 5.33 4.8 4.8 5.31 233700.0 4.48
2020-06-04 4.75 4.53 4.68 4.63 125900.0 3.91
2020-06-03 4.77 4.47 4.55 4.66 142900.0 3.93
2020-06-02 4.53 4.26 4.42 4.52 107300.0 3.82
2020-06-01 4.54 4.3 4.33 4.34 90000.0 3.66
2020-05-29 4.48 4.19 4.23 4.36 76000.0 3.68
2020-05-28 4.53 4.2 4.53 4.32 142600.0 3.65
2020-05-27 4.59 4.2 4.5 4.43 108100.0 3.74
2020-05-26 4.47 4.14 4.25 4.39 172600.0 3.71
2020-05-22 4.05 3.83 3.96 4.05 120400.0 3.42
2020-05-21 4.0 3.75 3.75 3.94 112500.0 3.33
2020-05-20 3.9 3.64 3.89 3.7 171600.0 3.12
2020-05-19 4.1 3.75 4.04 3.76 393700.0 3.17
2020-05-18 4.18 3.85 4.08 4.03 119600.0 3.4
2020-05-15 4.1 3.78 4.1 3.81 124800.0 3.22
2020-05-14 4.12 3.53 3.58 4.03 207100.0 3.4
2020-05-13 3.86 3.41 3.86 3.55 248100.0 3.0
2020-05-12 4.13 3.75 4.09 3.76 117800.0 3.17
2020-05-11 4.37 3.93 4.37 3.98 103600.0 3.36
2020-05-08 4.24 4.0 4.06 4.06 81900.0 3.43
2020-05-07 4.35 3.9 4.18 3.93 137200.0 3.32
2020-05-06 4.82 3.71 4.81 3.93 724100.0 3.32
2020-05-05 5.18 4.72 5.03 4.73 56400.0 3.99
2020-05-04 5.26 4.67 5.26 4.8 73400.0 4.05
2020-05-01 6.0 5.3 5.51 5.32 56700.0 4.49
2020-04-30 6.54 5.2 6.51 5.45 282300.0 4.6
2020-04-29 6.78 6.04 6.1 6.7 49500.0 5.66
2020-04-28 5.91 5.61 5.7 5.83 20700.0 4.92
2020-04-27 5.67 5.37 5.37 5.55 22900.0 4.69
2020-04-24 5.75 5.04 5.75 5.35 46500.0 4.52
2020-04-23 5.78 5.28 5.59 5.68 45400.0 4.8
2020-04-22 5.6 4.91 5.09 5.56 48600.0 4.69
2020-04-21 5.36 4.83 5.26 4.9 30600.0 4.14
2020-04-20 5.46 5.0 5.12 5.42 54800.0 4.58
2020-04-17 5.32 4.75 4.88 5.28 73800.0 4.46
2020-04-16 4.75 4.36 4.75 4.59 63400.0 3.88
2020-04-15 4.75 4.43 4.59 4.66 33000.0 3.93
2020-04-14 5.1 4.73 4.94 4.81 32200.0 4.06
2020-04-13 4.98 4.54 4.77 4.76 27500.0 4.02
2020-04-09 5.07 4.57 4.73 4.72 46300.0 3.98
2020-04-08 4.74 4.54 4.64 4.61 43100.0 3.89
2020-04-07 5.28 4.42 5.04 4.53 52300.0 3.82
2020-04-06 5.0 4.58 4.58 4.75 50700.0 4.01
2020-04-03 4.71 4.26 4.61 4.32 41500.0 3.65
2020-04-02 5.09 4.54 4.58 4.71 25800.0 3.98
2020-04-01 5.54 4.65 5.45 4.8 53200.0 4.05
2020-03-31 5.9 5.47 5.47 5.78 83700.0 4.88
2020-03-30 5.48 4.7 5.0 5.47 39400.0 4.62
2020-03-27 5.31 4.65 5.1 5.03 40800.0 4.25
2020-03-26 5.72 4.87 5.0 5.32 42500.0 4.49
2020-03-25 5.29 4.47 4.62 5.1 44400.0 4.31
2020-03-24 4.79 4.41 4.49 4.62 64300.0 3.9
2020-03-23 4.24 3.96 4.17 4.21 30700.0 3.55
2020-03-20 4.47 4.0 4.02 4.17 88400.0 3.52
2020-03-19 4.06 3.37 3.39 3.83 106000.0 3.23
2020-03-18 3.51 3.25 3.47 3.42 46200.0 2.89
2020-03-17 5.07 3.8 4.9 3.87 134200.0 3.27
2020-03-16 5.55 4.56 5.55 4.59 77500.0 3.88
2020-03-13 5.89 5.36 5.58 5.89 81700.0 4.97
2020-03-12 5.7 5.05 5.7 5.32 110600.0 4.49
2020-03-11 6.69 5.98 6.69 6.07 74900.0 5.12
2020-03-10 6.77 6.29 6.75 6.72 49600.0 5.67
2020-03-09 6.73 6.27 6.73 6.29 48800.0 5.31
2020-03-06 7.09 6.84 6.88 6.97 27300.0 5.88
2020-03-05 7.3 6.92 7.2 6.99 47700.0 5.9
2020-03-04 7.45 6.98 7.45 7.26 41900.0 6.13
2020-03-03 7.83 7.35 7.83 7.38 46200.0 6.23
2020-03-02 7.75 7.27 7.73 7.66 36000.0 6.47
2020-02-28 7.91 7.57 7.58 7.76 84200.0 6.55
2020-02-27 8.35 7.68 7.98 7.73 54200.0 6.53
2020-02-26 8.89 7.95 8.88 8.02 0.0 6.77
2020-02-25 9.03 8.55 8.99 8.64 43800.0 7.29
2020-02-24 9.48 8.89 9.42 9.01 36400.0 7.61
2020-02-21 9.6 9.28 9.44 9.55 12800.0 8.06
2020-02-20 9.47 9.27 9.27 9.41 16600.0 7.94
2020-02-19 9.36 9.23 9.23 9.33 4300.0 7.88
2020-02-18 9.34 9.19 9.29 9.28 13200.0 7.83