Bluegreen Vacations Corp (NY: BXG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		14.55	14.55	14.55	0	-0.47(-3.11%)
Aug 30, 2018	14.99	15.14	14.80	15.02	119,367	-0.02(-0.10%)
Aug 29, 2018	15.34	15.41	14.99	15.03	132,907	-0.19(-1.28%)
Aug 28, 2018	15.05	15.47	14.92	15.23	261,028	+0.19(+1.30%)
Aug 27, 2018	15.16	15.60	14.90	15.03	375,671	-0.12(-0.82%)
Aug 24, 2018	15.14	15.42	14.95	15.16	66,504	+0.00(+0.00%)
Aug 23, 2018	15.17	15.42	15.02	15.16	57,922	-0.08(-0.51%)
Aug 22, 2018	15.20	15.46	15.06	15.24	87,480	-0.08(-0.51%)
Aug 21, 2018	15.87	16.00	15.01	15.31	138,859	-0.59(-3.72%)
Aug 20, 2018	15.61	16.04	15.61	15.91	87,594	+0.21(+1.34%)
Aug 17, 2018	14.99	15.71	13.95	15.69	268,456	-0.34(-2.14%)
Aug 16, 2018	16.38	16.61	15.49	16.04	131,261	-0.29(-1.77%)
Aug 15, 2018	15.85	16.47	15.69	16.33	101,086	+0.63(+4.02%)
Aug 14, 2018	15.11	15.77	15.11	15.69	73,735	+0.56(+3.71%)
Aug 13, 2018	14.95	15.21	14.92	15.13	41,264	+0.26(+1.78%)
Aug 10, 2018	15.03	15.46	14.80	14.87	71,639	-0.17(-1.14%)
Aug 09, 2018	15.05	15.21	14.67	15.04	163,110	-0.03(-0.21%)
Aug 08, 2018	14.96	15.14	14.71	15.07	121,868	+0.03(+0.21%)
Aug 07, 2018	16.08	16.08	14.70	15.04	113,590	-1.09(-6.76%)
Aug 06, 2018	17.28	17.35	16.12	16.13	64,420	-1.20(-6.92%)
Aug 03, 2018	18.37	18.49	16.92	17.33	247,016	-2.59(-12.98%)
Aug 02, 2018	20.23	20.42	19.33	19.92	42,223	+0.20(+1.03%)

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.