Bluegreen Vacations Corp (NY: BXG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	5.820	5.846	5.550	5.560	51,099	-0.27(-4.63%)
Aug 28, 2020	5.540	5.900	5.524	5.830	66,100	+0.27(+4.86%)
Aug 27, 2020	5.410	5.710	5.400	5.560	81,148	+0.06(+1.09%)
Aug 26, 2020	5.640	5.680	5.450	5.500	47,744	-0.20(-3.51%)
Aug 25, 2020	5.630	5.730	5.520	5.700	41,485	+0.07(+1.24%)
Aug 24, 2020	5.600	5.830	5.500	5.630	96,800	+0.14(+2.55%)
Aug 21, 2020	5.470	5.600	5.402	5.490	60,300	+0.09(+1.67%)
Aug 20, 2020	5.380	5.470	5.320	5.400	80,796	+0.02(+0.37%)
Aug 19, 2020	5.390	5.600	5.310	5.380	87,899	+0.10(+1.89%)
Aug 18, 2020	5.430	5.540	5.260	5.280	109,924	-0.11(-2.04%)
Aug 17, 2020	5.600	5.600	5.270	5.390	99,457	-0.28(-4.94%)
Aug 14, 2020	5.620	5.770	5.620	5.670	73,400	+0.03(+0.53%)
Aug 13, 2020	5.590	5.810	5.560	5.640	59,986	-0.01(-0.18%)
Aug 12, 2020	5.790	5.850	5.560	5.650	54,835	-0.07(-1.22%)
Aug 11, 2020	5.580	5.890	5.410	5.720	144,409	-0.32(-5.30%)
Aug 10, 2020	5.500	6.070	5.500	6.040	110,300	+0.60(+11.03%)
Aug 07, 2020	5.260	5.500	4.970	5.440	290,700	-0.46(-7.80%)
Aug 06, 2020	6.200	6.240	5.645	5.900	175,663	-0.35(-5.60%)
Aug 05, 2020	6.230	6.390	5.680	6.250	489,245	-0.20(-3.10%)
Aug 04, 2020	6.425	7.134	6.290	6.450	605,028	+0.15(+2.41%)
Aug 03, 2020	6.290	6.466	6.087	6.298	322,815	+0.22(+3.61%)
Jul 31, 2020	6.332	6.347	5.927	6.079	176,608	-0.08(-1.23%)
Jul 30, 2020	6.104	6.298	6.079	6.155	203,802	+0.14(+2.24%)
Jul 29, 2020	5.690	6.070	5.690	6.019	116,171	+0.35(+6.26%)
Jul 28, 2020	5.623	5.867	5.513	5.665	96,939	+0.03(+0.60%)
Jul 27, 2020	5.640	5.699	5.251	5.631	166,286	+0.14(+2.62%)
Jul 24, 2020	5.319	6.121	5.319	5.488	300,625	+0.13(+2.36%)
Jul 23, 2020	5.260	5.851	4.947	5.361	470,547	+0.87(+19.36%)
Jul 22, 2020	4.525	4.686	4.458	4.491	22,950	-0.03(-0.75%)
Jul 21, 2020	4.500	4.669	4.474	4.525	47,914	+0.08(+1.71%)
Jul 20, 2020	4.610	4.635	4.407	4.449	23,278	-0.15(-3.30%)
Jul 17, 2020	4.694	4.745	4.567	4.601	28,901	-0.14(-2.85%)
Jul 16, 2020	4.812	4.829	4.686	4.736	38,457	-0.11(-2.26%)
Jul 15, 2020	4.449	4.874	4.449	4.846	129,421	+0.48(+11.02%)
Jul 14, 2020	4.373	4.441	4.297	4.365	28,419	+0.03(+0.58%)
Jul 13, 2020	4.424	4.483	4.272	4.339	43,525	-0.05(-1.15%)
Jul 10, 2020	4.449	4.526	4.367	4.390	53,183	-0.02(-0.38%)
Jul 09, 2020	4.466	4.466	4.323	4.407	68,523	-0.05(-1.14%)
Jul 08, 2020	4.424	4.508	4.348	4.458	46,142	+0.04(+0.96%)
Jul 07, 2020	4.441	4.474	4.289	4.415	45,847	-0.09(-2.06%)
Jul 06, 2020	4.432	4.525	4.323	4.508	37,663	+0.19(+4.30%)
Jul 02, 2020	4.618	4.669	4.297	4.323	48,090	-0.17(-3.76%)
Jul 01, 2020	4.601	4.635	4.386	4.491	67,388	-0.08(-1.85%)
Jun 30, 2020	4.424	4.635	4.238	4.576	106,725	+0.14(+3.04%)
Jun 29, 2020	4.247	4.441	4.120	4.441	107,053	+0.19(+4.57%)
Jun 26, 2020	3.926	4.314	3.884	4.247	293,399	+0.28(+7.02%)
Jun 25, 2020	4.002	4.083	3.824	3.968	83,756	-0.05(-1.26%)
Jun 24, 2020	4.154	4.179	3.968	4.019	128,795	-0.16(-3.84%)
Jun 23, 2020	4.314	4.314	4.137	4.179	103,561	-0.05(-1.20%)
Jun 22, 2020	4.213	4.247	4.103	4.230	82,285	-0.01(-0.20%)
Jun 19, 2020	4.306	4.398	4.221	4.238	149,009	-0.05(-1.18%)
Jun 18, 2020	4.272	4.373	4.171	4.289	115,109	+0.02(+0.40%)
Jun 17, 2020	4.348	4.348	4.213	4.272	73,797	-0.07(-1.56%)
Jun 16, 2020	4.441	4.534	4.280	4.339	87,133	+0.14(+3.21%)
Jun 15, 2020	4.137	4.382	4.069	4.204	101,302	-0.12(-2.73%)
Jun 12, 2020	4.061	4.339	4.061	4.323	82,322	+0.54(+14.29%)
Jun 11, 2020	4.432	4.432	3.748	3.782	206,218	-0.89(-19.13%)
Jun 10, 2020	4.728	4.766	4.591	4.677	237,614	-0.04(-0.89%)
Jun 09, 2020	4.947	4.947	4.517	4.719	197,791	-0.35(-6.83%)
Jun 08, 2020	4.778	5.243	4.736	5.065	337,449	+0.58(+12.99%)
Jun 05, 2020	4.052	4.500	4.052	4.483	276,935	+0.57(+14.69%)
Jun 04, 2020	3.951	4.010	3.820	3.909	149,084	-0.03(-0.64%)
Jun 03, 2020	3.841	4.027	3.770	3.934	169,295	+0.12(+3.10%)
Jun 02, 2020	3.732	3.824	3.596	3.816	127,037	+0.15(+4.15%)

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.