Historical Stock Price
ETFs Holding BXG »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/07/2018 $20.65 $20.65 $18.87 $19.31 88.50K
08/08/2018 $19.21 $19.44 $18.88 $19.35 94.90K
08/09/2018 $19.32 $19.53 $18.84 $19.31 127.00K
08/10/2018 $19.30 $19.85 $19.00 $19.09 55.70K
08/13/2018 $19.19 $19.53 $19.16 $19.43 31.70K
Bluegreen Vacations is a sales, marketing, and management company focused on the vacation ownership industry. Co. markets, sells and manages vacation ownership interests (“VOIs”) in resorts, which are generally located in popular, high-volume, “drive-to” vacation destinations. The resorts in which Co. markets, sells or manages VOIs were either developed or acquired by Co., or were developed and are owned by third parties. Co. earns fees for providing sales and marketing services to third party developers. Co. also earns fees by providing management services to the Bluegreen Vacation Club and home owners' associations (“HOAs”), mortgage servicing.
BXG historical stock prices picture
Bluegreen Vacations (BXG) has the following price history information. Looking back at BXG historical stock prices for the last five trading days, on August 07, 2018, BXG opened at $20.65, traded as high as $20.65 and as low as $18.87, and closed at $19.31. Trading volume was a total of 88.50K shares. On August 08, 2018, BXG opened at $19.21, traded as high as $19.44 and as low as $18.88, and closed at $19.35. Trading volume was a total of 94.90K shares. On August 09, 2018, BXG opened at $19.32, traded as high as $19.53 and as low as $18.84, and closed at $19.31. Trading volume was a total of 127.00K shares. On August 10, 2018, BXG opened at $19.30, traded as high as $19.85 and as low as $19.00, and closed at $19.09. Trading volume was a total of 55.70K shares. On August 13, 2018, BXG opened at $19.19, traded as high as $19.53 and as low as $19.16, and closed at $19.43. Trading volume was a total of 31.70K shares.

BXG Historical Stock Prices By Date:

BXG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Bluegreen Vacations shares, starting with a $10,000 purchase of BXG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/14/2008
End date: 08/13/2018
Start price/share: $11.77
End price/share: $19.43
Starting shares: 849.62
Ending shares: 867.55
Dividends reinvested/share: $0.45
Total return: 68.56%
Average Annual Total Return: 5.36%
Starting investment: $10,000.00
Ending investment: $16,858.53
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/14/2008
End date: 08/13/2018
Start price/share: $11.77
End price/share: $19.43
Dividends collected/share: $0.45
Total return: 68.90%
Average Annual Total Return: 5.38%
Starting investment: $10,000.00
Ending investment: $16,890.57
Years: 10.00
Date Close
08/07/2018$19.31
08/08/2018$19.35
08/09/2018$19.31
08/10/2018$19.09
08/13/2018$19.43
BXG is categorized under the Financials sector; below are some other companies in the same sector:

BXMT Historical Stock Prices
BXMX Historical Stock Prices
BXP Historical Stock Prices
BXS Historical Stock Prices
BY Historical Stock Prices
BYBK Historical Stock Prices
BYFC Historical Stock Prices
BYLK Historical Stock Prices
BYM Historical Stock Prices
BZF Historical Stock Prices

Also explore: BXG shares outstanding history

BXG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.