Bluegreen Vacations Corp (NY: BXG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.86	15.06	14.67	14.88	95,403	+0.12(+0.83%)
Feb 27, 2018	14.75	14.96	14.20	14.76	436,475	+0.05(+0.37%)
Feb 26, 2018	14.94	15.18	14.46	14.70	171,383	-0.22(-1.44%)
Feb 23, 2018	14.49	14.98	14.28	14.92	137,963	+0.87(+6.19%)
Feb 22, 2018	14.53	14.54	13.76	14.05	63,132	-0.38(-2.61%)
Feb 21, 2018	14.71	14.91	14.20	14.43	39,850	-0.30(-2.04%)
Feb 20, 2018	14.21	14.98	14.21	14.73	172,480	+0.44(+3.07%)
Feb 16, 2018		14.29	14.29	14.29	0	+0.05(+0.38%)
Feb 15, 2018	13.58	15.23	13.58	14.23	223,684	+0.82(+6.14%)
Feb 14, 2018	13.73	13.91	13.38	13.41	22,415	-0.40(-2.90%)
Feb 13, 2018	13.55	13.99	13.44	13.81	14,746	+0.21(+1.53%)
Feb 12, 2018	13.16	13.83	13.00	13.60	127,981	+0.45(+3.39%)
Feb 09, 2018	13.43	13.55	12.81	13.16	88,931	-0.10(-0.75%)
Feb 08, 2018	13.43	13.66	13.09	13.26	20,595	-0.19(-1.43%)
Feb 07, 2018	13.36	13.73	13.19	13.45	30,020	+0.05(+0.34%)
Feb 06, 2018	13.02	13.89	12.94	13.40	238,302	+0.02(+0.12%)
Feb 05, 2018	13.66	13.66	13.23	13.39	54,086	-0.38(-2.79%)
Feb 02, 2018	13.90	14.11	13.62	13.77	75,239	-0.17(-1.21%)
Feb 01, 2018	14.51	14.53	13.79	13.94	166,898	-0.67(-4.58%)
Jan 31, 2018	14.71	14.99	14.29	14.61	560,300	-0.02(-0.11%)
Jan 30, 2018	14.63	15.09	14.50	14.63	163,159	-0.17(-1.14%)
Jan 29, 2018	15.00	15.09	14.49	14.79	163,437	-0.18(-1.23%)
Jan 26, 2018	15.08	15.30	14.72	14.98	140,511	-0.12(-0.82%)
Jan 25, 2018	14.93	15.27	14.63	15.10	143,060	+0.12(+0.77%)
Jan 24, 2018	14.89	15.24	14.36	14.99	73,555	+0.14(+0.93%)
Jan 23, 2018	15.09	15.27	14.44	14.85	174,106	-0.28(-1.83%)
Jan 22, 2018	14.45	15.27	14.41	15.13	119,757	+0.43(+2.93%)
Jan 19, 2018	13.94	14.69	13.94	14.69	180,823	+0.75(+5.41%)
Jan 18, 2018	13.94	14.19	13.87	13.94	197,396	+0.09(+0.67%)
Jan 17, 2018	13.67	13.98	13.67	13.85	56,952	+0.18(+1.29%)
Jan 16, 2018	13.93	14.03	13.43	13.67	80,052	-0.10(-0.73%)
Jan 12, 2018		13.77	13.77	13.77	0	+0.15(+1.07%)
Jan 11, 2018	13.73	13.81	13.49	13.63	35,306	-0.13(-0.94%)
Jan 10, 2018	13.64	13.86	13.64	13.75	24,489	+0.04(+0.28%)
Jan 09, 2018	13.87	13.87	13.64	13.72	106,512	-0.17(-1.21%)
Jan 08, 2018	13.81	14.25	13.69	13.88	89,881	+0.08(+0.55%)
Jan 05, 2018	14.30	14.30	13.73	13.81	34,845	-0.48(-3.36%)
Jan 04, 2018	13.83	14.37	13.63	14.29	69,128	+0.56(+4.06%)
Jan 03, 2018	13.58	13.75	13.45	13.73	142,425	+0.14(+1.07%)
Jan 02, 2018	13.94	13.94	13.43	13.59	57,012	-0.34(-2.46%)
Dec 29, 2017		13.93	13.93	13.93	0	+0.41(+3.05%)
Dec 28, 2017	13.05	13.62	12.81	13.52	103,003	+0.47(+3.56%)
Dec 27, 2017	13.08	13.45	12.98	13.05	34,956	-0.22(-1.67%)
Dec 26, 2017	12.42	13.43	12.29	13.27	142,152	+0.85(+6.88%)
Dec 22, 2017	12.47	12.50	12.31	12.42	49,649	+0.02(+0.12%)
Dec 21, 2017	12.25	12.58	12.15	12.40	24,402	+0.15(+1.25%)
Dec 20, 2017	12.08	12.25	12.02	12.25	220,113	+0.32(+2.69%)
Dec 19, 2017	12.17	12.31	11.83	11.93	329,593	-0.28(-2.31%)
Dec 18, 2017	12.21	12.70	11.96	12.21	302,006	+0.08(+0.69%)
Dec 15, 2017	12.21	12.53	11.89	12.13	233,862	-0.08(-0.69%)
Dec 14, 2017	12.30	12.50	11.87	12.21	133,952	-0.12(-0.99%)
Dec 13, 2017	12.44	12.55	11.80	12.34	129,206	-0.03(-0.25%)
Dec 12, 2017	12.38	12.82	12.24	12.37	251,340	+0.08(+0.62%)
Dec 11, 2017	12.03	12.37	11.46	12.29	190,368	+0.17(+1.39%)
Dec 08, 2017	12.35	12.35	12.03	12.12	84,311	-0.19(-1.55%)
Dec 07, 2017	12.37	12.55	12.17	12.31	25,876	-0.11(-0.92%)
Dec 06, 2017	12.26	12.46	11.97	12.43	164,016	+0.21(+1.69%)
Dec 05, 2017	12.32	12.44	11.96	12.22	95,887	-0.23(-1.84%)
Dec 04, 2017	12.69	12.69	12.44	12.45	208,889	-0.20(-1.57%)

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.