Bluegreen Vacations Corp (NY: BXG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	8.540	8.540	8.192	8.329	133,673	-0.26(-3.01%)
Jul 30, 2019	8.426	8.604	8.418	8.588	52,886	+0.09(+1.05%)
Jul 29, 2019	8.451	8.515	8.273	8.499	43,280	+0.12(+1.45%)
Jul 26, 2019	8.378	8.483	8.265	8.378	43,074	+0.04(+0.48%)
Jul 25, 2019	8.580	8.645	8.285	8.338	36,315	-0.28(-3.28%)
Jul 24, 2019	8.418	8.669	8.338	8.620	74,801	+0.18(+2.11%)
Jul 23, 2019	8.338	8.443	8.257	8.443	29,654	+0.07(+0.87%)
Jul 22, 2019	8.693	8.693	8.271	8.370	138,086	-0.35(-3.99%)
Jul 19, 2019	8.733	8.814	8.636	8.717	76,618	-0.02(-0.28%)
Jul 18, 2019	8.701	8.879	8.685	8.741	59,633	-0.02(-0.28%)
Jul 17, 2019	9.032	9.089	8.612	8.766	107,590	-0.31(-3.38%)
Jul 16, 2019	9.186	9.428	9.032	9.073	88,731	-0.10(-1.06%)
Jul 15, 2019	9.291	9.339	8.935	9.170	95,103	-0.11(-1.13%)
Jul 12, 2019	9.388	9.412	9.178	9.275	96,299	-0.12(-1.29%)
Jul 11, 2019	9.485	9.566	9.339	9.396	141,109	-0.08(-0.85%)
Jul 10, 2019	9.307	9.533	9.242	9.477	63,511	+0.22(+2.36%)
Jul 09, 2019	9.630	9.646	9.178	9.259	116,344	-0.41(-4.26%)
Jul 08, 2019	9.485	9.687	9.404	9.671	103,239	+0.15(+1.61%)
Jul 05, 2019	9.493	9.630	9.396	9.517	80,084	+0.02(+0.26%)
Jul 03, 2019	9.614	9.614	9.364	9.493	54,833	-0.10(-1.01%)
Jul 02, 2019	9.622	9.687	9.315	9.590	139,434	-0.02(-0.25%)
Jul 01, 2019	9.533	9.743	9.533	9.614	134,624	+0.17(+1.80%)
Jun 28, 2019	9.436	9.687	9.372	9.444	522,094	+0.03(+0.34%)
Jun 27, 2019	9.194	9.452	9.194	9.412	147,752	+0.19(+2.10%)
Jun 26, 2019	9.016	9.364	9.016	9.218	118,881	+0.16(+1.78%)
Jun 25, 2019	9.121	9.210	9.008	9.057	126,550	-0.09(-0.97%)
Jun 24, 2019	9.008	9.452	9.008	9.145	167,114	+0.11(+1.16%)
Jun 21, 2019	8.733	9.234	8.540	9.040	297,932	+0.30(+3.42%)
Jun 20, 2019	9.000	9.000	8.585	8.741	282,323	-0.17(-1.90%)
Jun 19, 2019	8.790	8.927	8.693	8.911	203,104	+0.08(+0.91%)
Jun 18, 2019	8.887	9.202	8.685	8.830	422,443	-0.16(-1.80%)
Jun 17, 2019	8.564	9.065	7.966	8.992	768,845	+0.52(+6.10%)
Jun 14, 2019	8.685	9.129	8.006	8.475	2,250,155	+2.01(+31.12%)
Jun 13, 2019	6.496	6.605	6.439	6.463	179,085	-0.02(-0.37%)
Jun 12, 2019	6.592	6.592	6.431	6.487	108,910	-0.15(-2.19%)
Jun 11, 2019	6.794	6.875	6.588	6.633	167,172	-0.10(-1.44%)
Jun 10, 2019	6.302	6.803	6.302	6.730	274,052	+0.44(+6.93%)
Jun 07, 2019	6.261	6.334	6.148	6.294	126,253	+0.07(+1.17%)
Jun 06, 2019	6.253	6.439	6.189	6.221	132,491	-0.02(-0.26%)
Jun 05, 2019	6.560	6.697	6.229	6.237	178,040	-0.29(-4.46%)
Jun 04, 2019	6.318	6.653	6.294	6.528	116,895	+0.27(+4.26%)
Jun 03, 2019	6.310	6.399	6.140	6.261	167,116	-0.06(-0.90%)
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.