Bluegreen Vacations Corp (NY: BXG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.455	6.584	6.310	6.318	160,663	-0.23(-3.46%)
May 30, 2019	6.544	6.753	6.439	6.544	194,582	+0.00(+0.00%)
May 29, 2019	6.302	6.770	6.294	6.544	270,956	-0.20(-2.99%)
May 28, 2019	8.297	8.297	6.746	6.746	389,495	-1.59(-19.09%)
May 24, 2019	8.265	8.402	8.079	8.338	239,262	-0.02(-0.19%)
May 23, 2019	10.03	10.10	7.812	8.354	910,484	-3.68(-30.60%)
May 22, 2019	12.15	12.19	12.02	12.04	48,650	-0.15(-1.19%)
May 21, 2019	12.18	12.25	12.14	12.18	16,628	+0.07(+0.60%)
May 20, 2019	12.00	12.27	12.00	12.11	30,503	+0.02(+0.20%)
May 17, 2019	12.11	12.26	12.03	12.09	42,950	-0.14(-1.12%)
May 16, 2019	12.18	12.47	12.14	12.22	26,744	+0.00(+0.00%)
May 15, 2019	12.06	12.24	11.96	12.22	30,521	+0.08(+0.67%)
May 14, 2019	12.04	12.20	12.02	12.14	70,346	+0.14(+1.14%)
May 13, 2019	12.03	12.08	11.84	12.01	37,513	-0.23(-1.91%)
May 10, 2019	12.09	12.29	11.92	12.24	43,569	+0.10(+0.80%)
May 09, 2019	12.08	12.18	11.82	12.14	55,742	+0.01(+0.07%)
May 08, 2019	11.93	12.18	11.93	12.13	39,223	+0.14(+1.15%)
May 07, 2019	12.24	12.30	11.80	12.00	96,052	-0.44(-3.57%)
May 06, 2019	12.21	12.47	12.21	12.44	37,534	+0.02(+0.20%)
May 03, 2019	12.32	12.50	12.32	12.42	64,983	+0.11(+0.85%)
May 02, 2019	12.16	12.40	12.16	12.31	56,353	+0.13(+1.06%)

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.